SPG - Simon Property Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019155.58157.87155.01155.04155.042,128,200
Sep 19, 2019156.07156.50154.57154.62154.62982,400
Sep 18, 2019155.00156.52154.08155.82155.821,254,000
Sep 17, 2019154.68154.69152.44154.17154.17989,800
Sep 16, 2019153.59154.49152.83154.39154.391,303,600
Sep 13, 2019156.21157.32153.72153.93153.931,481,700
Sep 12, 2019158.25158.26154.11155.27155.272,739,600
Sep 11, 2019159.27160.46156.00157.87157.872,704,700
Sep 10, 2019157.98163.60157.73161.22161.222,190,900
Sep 09, 2019151.60158.46150.79158.21158.212,675,900
Sep 06, 2019150.16151.61150.12151.25151.251,021,900
Sep 05, 2019149.66150.44148.31150.06150.061,055,400
Sep 04, 2019150.21150.71149.54150.15150.151,048,100
Sep 03, 2019148.40149.55148.10149.51149.51943,600
Aug 30, 2019148.88149.62148.06148.94148.941,420,500
Aug 29, 2019147.00148.74146.52148.22148.221,280,500
Aug 28, 2019145.60146.78145.45146.54146.541,220,800
Aug 27, 2019147.98148.20145.42145.47145.471,855,300
Aug 26, 2019147.00147.60146.07146.98146.981,022,300
Aug 23, 2019148.24148.67145.50146.03146.031,747,200
Aug 22, 2019147.50149.07146.45148.70148.701,164,100
Aug 21, 2019149.02149.95146.25147.38147.381,525,600
Aug 20, 2019150.01150.59147.44147.52147.521,295,800
Aug 19, 2019149.10150.62148.85149.96149.961,082,600
Aug 16, 2019148.30151.19147.21148.61148.611,899,200
Aug 15, 2019150.02151.19147.21147.89147.892,882,100
Aug 15, 20192.1 Dividend
Aug 14, 2019153.95154.48151.00152.12150.022,976,000
Aug 13, 2019153.07155.72152.83155.36153.221,549,300
Aug 12, 2019154.56155.01152.20153.04150.931,398,900
Aug 09, 2019154.95155.81153.82154.95152.811,229,100
Aug 08, 2019153.75155.39152.42155.15153.011,235,500
Aug 07, 2019153.00155.06150.80153.52151.401,792,900
Aug 06, 2019155.05155.95153.15153.46151.341,628,300
Aug 05, 2019158.00158.90152.83154.75152.612,052,700
Aug 02, 2019157.39160.08156.75159.25157.051,113,600
Aug 01, 2019161.01161.41157.36157.48155.312,441,000
Jul 31, 2019162.50164.46160.56162.20159.962,481,600
Jul 30, 2019159.48160.75159.45160.21158.001,385,600
Jul 29, 2019158.78160.93158.78159.64157.441,042,800
Jul 26, 2019158.84159.41156.80158.33156.141,556,600
Jul 25, 2019158.92159.80157.21158.32156.131,149,000
Jul 24, 2019158.92159.60158.04159.17156.971,054,700
Jul 23, 2019155.52158.39155.51158.25156.072,757,700
Jul 22, 2019156.45156.96155.04155.13152.991,602,900
Jul 19, 2019159.47160.22156.24156.44154.281,790,700
Jul 18, 2019160.36160.36158.87159.39157.192,152,500
Jul 17, 2019162.68163.10159.58160.14157.931,109,900
Jul 16, 2019162.30163.18161.70162.02159.781,155,400
Jul 15, 2019162.55163.91162.07162.60160.361,019,700
Jul 12, 2019162.81163.03162.00162.26160.02844,800
Jul 11, 2019163.79164.86161.72162.55160.311,011,400
Jul 10, 2019165.19165.48163.29163.88161.621,555,200
Jul 09, 2019163.98165.27163.46164.53162.262,712,700
Jul 08, 2019163.00165.21163.00164.28162.011,498,500
Jul 05, 2019163.78164.09160.56162.96160.71959,900
Jul 03, 2019162.58165.16162.58165.03162.751,109,700
Jul 02, 2019159.42162.23158.60161.95159.711,557,400
Jul 01, 2019160.68161.52157.84158.64156.451,568,400
Jun 28, 2019160.32161.30159.30159.76157.551,559,200
Jun 27, 2019159.70161.00158.67159.93157.721,199,900
Jun 26, 2019161.50162.08158.63159.27157.071,716,900
Jun 25, 2019162.38164.13161.08161.49159.261,151,000
Jun 24, 2019164.41165.00161.62162.03159.791,353,500
Jun 21, 2019164.81164.81162.11164.09161.822,620,200
Jun 20, 2019165.43166.19162.81164.85162.571,722,700
Jun 19, 2019165.74166.55163.03165.27162.991,212,300
Jun 18, 2019167.72168.52165.81166.13163.841,389,200
Jun 17, 2019163.30166.98162.96166.54164.241,816,500
Jun 14, 2019163.96164.34162.58162.92160.671,175,000
Jun 13, 2019162.66163.82161.88163.82161.56995,900
Jun 12, 2019163.29163.73162.02162.55160.311,069,700
Jun 11, 2019162.10163.25161.26162.67160.421,071,100
Jun 10, 2019163.86164.18160.62161.39159.162,257,800
Jun 07, 2019164.89165.00163.32163.39161.13872,400
Jun 06, 2019164.88165.07162.45163.63161.371,386,700
Jun 05, 2019163.45165.10162.69164.95162.671,169,400
Jun 04, 2019161.67163.07160.53162.11159.871,702,400
Jun 03, 2019162.13162.61159.69161.67159.441,609,700
May 31, 2019162.01162.87160.70162.09159.852,379,700
May 30, 2019163.96165.58163.03163.05160.801,519,200
May 29, 2019168.69168.69163.16163.96161.702,067,200
May 28, 2019171.10171.81167.99168.09165.772,642,600
May 24, 2019172.05172.39170.24171.33168.961,148,400
May 23, 2019170.83172.44169.03171.48169.111,649,700
May 22, 2019172.84173.23171.30171.68169.311,540,300
May 21, 2019171.13173.51170.35172.80170.411,775,700
May 20, 2019174.29174.54169.97170.56168.211,255,400
May 17, 2019173.70175.72173.38174.46172.051,799,400
May 16, 2019175.14176.68174.71175.31172.89900,800
May 16, 20192.05 Dividend
May 15, 2019176.42177.93175.23177.00172.53906,000
May 14, 2019174.79176.34173.80176.25171.801,408,400
May 13, 2019173.65176.19173.60175.00170.591,068,100
May 10, 2019173.77175.80172.20175.21170.791,279,700
May 09, 2019172.22173.98170.84173.77169.391,421,700
May 08, 2019173.82175.50172.62172.84168.481,013,300
May 07, 2019177.66178.71172.62174.03169.642,063,200
May 06, 2019178.59179.09177.32178.11173.62851,900
May 03, 2019177.64180.06176.59179.41174.881,069,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...