SPG - Simon Property Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2020140.78141.04134.81135.28135.284,040,700
Feb 24, 2020140.39141.05139.37140.78140.783,097,400
Feb 21, 2020139.85142.77139.85142.25142.253,180,200
Feb 20, 2020137.02140.54136.65140.53140.532,202,300
Feb 19, 2020138.87138.87135.42137.01137.012,267,800
Feb 18, 2020138.96139.58137.85139.17139.171,594,300
Feb 14, 2020138.86139.27137.87138.92138.921,501,100
Feb 13, 2020136.93140.04136.51138.66138.662,557,100
Feb 13, 20202.1 Dividend
Feb 12, 2020141.99142.48137.98139.17137.074,957,300
Feb 11, 2020143.50144.30139.87142.08139.943,060,400
Feb 10, 2020142.11143.10139.83143.06140.902,893,300
Feb 07, 2020140.32141.04139.29141.02138.891,983,500
Feb 06, 2020141.78142.64140.02140.86138.732,151,300
Feb 05, 2020137.27140.63137.25140.47138.352,811,900
Feb 04, 2020131.58139.24130.01137.29135.225,060,800
Feb 03, 2020133.38135.80132.53132.80130.802,812,900
Jan 31, 2020136.00136.22132.86133.15131.142,920,300
Jan 30, 2020139.03139.94136.10136.45134.392,639,600
Jan 29, 2020140.28141.37139.81140.03137.921,667,500
Jan 28, 2020141.83142.37139.95139.99137.881,422,400
Jan 27, 2020143.75143.91141.63141.63139.492,061,600
Jan 24, 2020147.21147.80144.64144.82142.631,893,300
Jan 23, 2020145.90147.31144.42147.25145.031,561,300
Jan 22, 2020149.30149.65145.94146.01143.811,582,600
Jan 21, 2020147.73149.89147.43149.11146.861,628,800
Jan 17, 2020148.65149.49147.60147.77145.541,436,900
Jan 16, 2020147.35149.05147.03148.54146.301,103,900
Jan 15, 2020147.05147.75146.19147.10144.881,357,000
Jan 14, 2020145.51147.24145.15147.13144.911,584,800
Jan 13, 2020144.57146.65144.20145.29143.102,061,300
Jan 10, 2020144.25144.95143.66144.79142.611,912,800
Jan 09, 2020144.86145.07143.36144.23142.052,236,400
Jan 08, 2020144.91146.06144.03145.40143.211,397,600
Jan 07, 2020144.64145.49143.51144.45142.271,621,600
Jan 06, 2020145.09146.87144.49146.11143.911,026,700
Jan 03, 2020144.29145.98144.00145.35143.161,308,200
Jan 02, 2020149.41149.76144.85145.09142.901,849,300
Dec 31, 2019147.31148.97147.01148.96146.711,473,900
Dec 30, 2019147.60148.81146.90147.59145.361,070,800
Dec 27, 2019147.03147.98146.82147.59145.361,087,200
Dec 26, 2019146.02147.31145.99146.62144.411,043,700
Dec 24, 2019145.19146.22144.79145.77143.57518,600
Dec 23, 2019145.62146.25144.30144.97142.781,429,600
Dec 20, 2019146.27146.88144.63145.49143.292,836,500
Dec 19, 2019144.22145.44143.75145.35143.161,765,100
Dec 18, 2019143.75145.50143.75144.35142.172,007,700
Dec 17, 2019146.01146.01143.95144.66142.482,263,400
Dec 16, 2019145.06145.61142.90145.58143.382,422,300
Dec 13, 2019145.07146.17143.29144.35142.172,403,100
Dec 12, 2019145.58146.69142.40144.01141.843,093,100
Dec 11, 2019146.63147.44144.76145.40143.213,609,200
Dec 10, 2019149.90150.06147.97149.04146.791,896,000
Dec 09, 2019148.48150.12147.62149.79147.531,045,300
Dec 06, 2019148.02149.78148.00148.24146.001,078,400
Dec 05, 2019149.09149.51147.39148.50146.261,379,300
Dec 04, 2019147.14149.94146.96149.14146.891,712,800
Dec 03, 2019148.47149.10146.07148.12145.881,729,200
Dec 02, 2019151.37151.49147.87148.86146.611,820,800
Nov 29, 2019150.81151.59150.06151.21148.93789,500
Nov 27, 2019150.74151.34149.50151.22148.941,088,700
Nov 26, 2019149.75151.03148.58150.74148.472,012,400
Nov 25, 2019147.87149.83147.13149.24146.991,513,100
Nov 22, 2019147.08148.21144.52147.70145.471,224,800
Nov 21, 2019148.10148.31146.23146.51144.301,506,800
Nov 20, 2019150.32150.69145.87148.23145.991,801,400
Nov 19, 2019153.49153.49150.38150.84148.561,124,400
Nov 18, 2019154.13154.45153.13153.71151.39981,100
Nov 15, 2019153.89154.75153.02154.00151.681,034,100
Nov 14, 2019152.01154.39151.97153.57151.251,120,700
Nov 14, 20192.1 Dividend
Nov 13, 2019153.59155.45153.54154.34149.941,313,100
Nov 12, 2019155.27156.93153.37153.60149.221,514,300
Nov 11, 2019154.12155.97153.38155.42150.991,449,200
Nov 08, 2019155.09155.87153.37154.49150.091,164,600
Nov 07, 2019155.54157.04154.94155.97151.531,585,700
Nov 06, 2019156.47157.50154.66155.08150.661,942,300
Nov 05, 2019158.00158.37155.52156.41151.951,824,200
Nov 04, 2019153.90158.40153.37158.06153.561,810,900
Nov 01, 2019151.73154.13151.18154.10149.711,217,400
Oct 31, 2019151.58152.43149.87150.68146.391,559,000
Oct 30, 2019154.00154.75146.66151.18146.871,885,600
Oct 29, 2019153.62155.20152.34152.87148.511,313,500
Oct 28, 2019155.13155.64152.73153.84149.461,068,200
Oct 25, 2019154.41155.75153.45155.56151.131,171,000
Oct 24, 2019154.69154.83151.80154.44150.041,176,700
Oct 23, 2019155.00156.30154.03154.69150.281,227,100
Oct 22, 2019153.17154.60151.77154.51150.111,211,600
Oct 21, 2019150.32153.26150.28153.17148.811,417,800
Oct 18, 2019148.90150.35147.61149.92145.651,271,100
Oct 17, 2019148.62149.37148.36148.81144.57902,600
Oct 16, 2019148.80149.79147.82148.72144.48911,600
Oct 15, 2019148.57149.23147.69148.89144.651,072,200
Oct 14, 2019148.35148.82146.37148.65144.411,103,200
Oct 11, 2019147.71151.10147.30148.60144.371,295,800
Oct 10, 2019146.20147.65145.76147.19143.001,549,700
Oct 09, 2019146.70147.03145.28145.98141.821,209,400
Oct 08, 2019147.81147.85145.51145.87141.711,605,700
Oct 07, 2019148.01149.08147.83148.22144.001,510,400
Oct 04, 2019148.04149.00146.80148.00143.782,070,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...