Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

143.89

-1.69

(-1.16%)

At close: 04:00PM EST

143.89

+0.04

(+0.03%)

After hours:

04:02PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2022	147.71	149.46	143.10	143.89	143.89	1,782,280
Jan 26, 2022	149.11	151.87	143.76	145.58	145.58	2,029,400
Jan 25, 2022	142.70	148.96	140.84	146.78	146.78	2,614,100
Jan 24, 2022	142.88	146.23	137.75	146.10	146.10	3,758,000
Jan 21, 2022	147.15	147.54	144.56	146.96	146.96	2,514,900
Jan 20, 2022	150.49	152.75	147.19	147.43	147.43	1,976,000
Jan 19, 2022	154.89	154.89	148.53	148.59	148.59	2,198,900
Jan 18, 2022	154.29	154.30	150.86	153.89	153.89	2,753,000
Jan 14, 2022	162.09	162.09	152.48	155.70	155.70	2,538,500
Jan 13, 2022	162.43	164.24	162.25	162.99	162.99	1,246,800
Jan 12, 2022	162.59	163.65	161.76	161.93	161.93	931,100
Jan 11, 2022	160.90	162.61	158.07	161.83	161.83	1,267,700
Jan 10, 2022	160.30	160.99	157.09	160.88	160.88	1,753,600
Jan 07, 2022	162.83	163.90	161.05	161.27	161.27	1,457,100
Jan 06, 2022	161.83	164.52	160.76	163.16	163.16	1,715,700
Jan 05, 2022	163.86	165.83	160.96	161.03	161.03	2,324,400
Jan 04, 2022	162.23	163.88	161.80	162.98	162.98	1,834,100
Jan 03, 2022	160.48	162.60	158.87	160.30	160.30	2,128,100
Dec 31, 2021	159.99	161.69	159.51	159.77	159.77	1,194,700
Dec 30, 2021	158.76	161.87	158.54	160.04	160.04	1,085,400
Dec 29, 2021	158.00	159.30	156.77	158.76	158.76	953,000
Dec 28, 2021	157.56	159.25	156.75	157.77	157.77	966,400
Dec 27, 2021	155.45	158.48	154.48	158.43	158.43	994,400
Dec 23, 2021	156.50	157.38	155.26	155.46	155.46	2,259,900
Dec 22, 2021	153.91	156.01	153.53	155.53	155.53	1,077,500
Dec 21, 2021	148.20	154.89	148.07	154.47	154.47	2,011,200
Dec 20, 2021	147.66	148.69	143.63	146.27	146.27	2,665,000
Dec 17, 2021	151.51	152.86	148.43	150.73	150.73	4,124,800
Dec 16, 2021	152.75	154.84	151.04	151.66	151.66	2,750,900
Dec 15, 2021	151.44	152.19	147.21	152.04	152.04	2,121,800
Dec 14, 2021	151.09	152.21	149.85	150.93	150.93	2,000,300
Dec 13, 2021	151.58	152.07	147.54	151.10	151.10	2,416,900
Dec 10, 2021	153.48	153.65	150.04	152.42	152.42	1,378,300
Dec 09, 2021	154.94	155.58	152.20	152.24	152.24	1,946,600
Dec 09, 2021	1.65 Dividend
Dec 08, 2021	156.25	158.44	155.38	157.45	155.80	2,681,300
Dec 07, 2021	155.77	158.70	154.95	156.25	154.61	2,650,100
Dec 06, 2021	152.13	155.51	151.52	152.60	151.00	2,858,400
Dec 03, 2021	152.00	152.79	147.36	149.19	147.63	3,638,700
Dec 02, 2021	149.94	153.98	148.37	151.86	150.27	4,506,500
Dec 01, 2021	156.56	158.83	147.64	147.72	146.17	3,711,400
Nov 30, 2021	157.65	157.81	151.75	152.84	151.24	4,264,900
Nov 29, 2021	163.87	164.68	157.44	159.94	158.26	2,890,700
Nov 26, 2021	160.32	162.80	158.28	160.48	158.80	2,875,400
Nov 24, 2021	168.02	169.24	166.63	169.03	167.26	1,358,800
Nov 23, 2021	167.89	170.71	167.20	169.03	167.26	1,392,500
Nov 22, 2021	168.13	170.65	167.01	167.99	166.23	2,039,300
Nov 19, 2021	167.91	168.48	165.86	166.74	164.99	1,816,500
Nov 18, 2021	169.14	171.12	167.37	169.38	167.60	2,459,400
Nov 17, 2021	164.23	167.87	162.84	167.49	165.73	1,503,100
Nov 16, 2021	165.75	166.29	164.34	164.87	163.14	1,221,100
Nov 15, 2021	165.17	166.32	164.23	166.29	164.55	1,677,300
Nov 12, 2021	166.25	166.55	163.90	164.80	163.07	1,182,600
Nov 11, 2021	164.50	166.31	163.91	165.44	163.71	1,175,700
Nov 10, 2021	166.69	167.69	163.78	163.97	162.25	1,824,700
Nov 09, 2021	167.32	167.58	165.54	167.49	165.73	1,383,600
Nov 08, 2021	170.65	171.01	166.26	167.39	165.64	1,642,700
Nov 05, 2021	168.43	170.91	167.27	170.50	168.71	2,500,900
Nov 04, 2021	166.44	167.67	164.52	165.71	163.97	2,282,800
Nov 03, 2021	158.94	166.79	158.74	166.24	164.50	4,226,300
Nov 02, 2021	157.00	159.97	154.45	158.99	157.32	5,642,000
Nov 01, 2021	147.41	149.41	147.19	149.36	147.79	2,605,400
Oct 29, 2021	146.45	147.74	145.68	146.58	145.04	2,777,200
Oct 28, 2021	144.55	147.23	143.84	147.12	145.58	1,627,900
Oct 27, 2021	146.35	146.46	143.70	143.93	142.42	1,178,000
Oct 26, 2021	147.00	147.77	145.48	146.37	144.84	1,973,700
Oct 25, 2021	145.00	146.90	143.75	146.83	145.29	1,537,200
Oct 22, 2021	144.78	145.60	144.00	145.14	143.62	1,217,800
Oct 21, 2021	144.50	145.04	143.38	143.96	142.45	1,367,500
Oct 20, 2021	142.20	144.98	142.07	144.96	143.44	1,543,800
Oct 19, 2021	145.00	145.01	142.69	142.84	141.34	1,709,400
Oct 18, 2021	140.28	144.79	139.90	144.53	143.02	3,335,500
Oct 15, 2021	140.00	141.66	139.33	140.22	138.75	2,442,700
Oct 14, 2021	138.25	139.90	137.51	139.33	137.87	2,281,500
Oct 13, 2021	135.00	137.56	134.22	137.15	135.71	2,994,100
Oct 12, 2021	132.28	135.25	131.33	134.77	133.36	1,324,400
Oct 11, 2021	131.76	133.68	131.02	132.62	131.23	1,081,800
Oct 08, 2021	133.98	135.10	131.76	132.08	130.70	1,714,600
Oct 07, 2021	133.02	136.20	132.95	134.01	132.61	1,798,500
Oct 06, 2021	130.27	132.65	128.60	132.61	131.22	2,199,100
Oct 05, 2021	132.24	132.27	130.42	131.39	130.01	1,499,700
Oct 04, 2021	132.69	134.00	131.59	132.25	130.86	1,487,600
Oct 01, 2021	131.56	134.16	130.15	133.14	131.74	2,160,400
Sep 30, 2021	134.50	134.50	129.42	129.97	128.61	3,053,500
Sep 29, 2021	134.03	134.51	133.20	133.85	132.45	1,086,100
Sep 28, 2021	134.08	135.12	133.19	133.71	132.31	1,641,200
Sep 27, 2021	134.65	137.24	134.01	134.15	132.74	1,960,700
Sep 24, 2021	134.65	136.25	133.82	133.85	132.45	1,362,200
Sep 23, 2021	134.50	136.47	134.32	135.12	133.70	2,364,000
Sep 22, 2021	132.40	134.90	131.85	133.64	132.24	1,955,500
Sep 21, 2021	130.74	132.60	130.35	130.38	129.01	1,616,300
Sep 20, 2021	128.16	130.36	127.07	129.52	128.16	2,525,600
Sep 17, 2021	132.22	133.30	131.15	131.27	129.89	3,153,700
Sep 16, 2021	131.86	133.78	131.15	132.67	131.28	1,297,600
Sep 15, 2021	129.48	131.97	128.69	131.15	129.78	1,560,900
Sep 14, 2021	131.45	131.99	128.68	129.56	128.20	1,291,700
Sep 13, 2021	129.67	131.87	128.35	131.12	129.75	1,843,600
Sep 10, 2021	131.27	131.31	127.89	127.90	126.56	1,878,400
Sep 09, 2021	130.75	132.14	129.96	130.64	129.27	1,598,800
Sep 08, 2021	132.50	133.84	130.77	132.14	130.76	1,695,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,326.51-23.42(-0.54%)

Dow 3034,160.78-7.31(-0.02%)

Nasdaq13,352.78-189.34(-1.40%)

Russell 20001,931.29-45.18(-2.29%)

Crude Oil87.16-0.19(-0.22%)

Gold1,794.80-34.90(-1.91%)

Simon Property Group, Inc. (SPG)

S&P 500
4,326.51
-23.42(-0.54%)

Dow 30
34,160.78
-7.31(-0.02%)

Nasdaq
13,352.78
-189.34(-1.40%)

Russell 2000
1,931.29
-45.18(-2.29%)

Crude Oil
87.16
-0.19(-0.22%)

Gold
1,794.80
-34.90(-1.91%)