U.S. Markets open in 6 hrs 57 mins
S&P Futures
3,600.75+24.75(+0.69%)Dow Futures
29,777.00+231.00(+0.78%)Nasdaq Futures
11,972.75+67.50(+0.57%)
Simon Property Group, Inc. (SPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.41+4.29 (+5.29%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 24, 2020 | - | - | - | - | - | - |
| Nov 23, 2020 | 84.75 | 86.30 | 82.30 | 85.41 | 85.41 | 10,852,600 |
| Nov 20, 2020 | 80.48 | 81.79 | 79.26 | 81.12 | 81.12 | 9,721,800 |
| Nov 19, 2020 | 75.99 | 81.33 | 75.49 | 80.63 | 80.63 | 16,282,200 |
| Nov 18, 2020 | 77.87 | 81.04 | 76.60 | 76.61 | 76.61 | 7,493,300 |
| Nov 17, 2020 | 77.95 | 81.33 | 76.98 | 78.96 | 78.96 | 6,171,800 |
| Nov 16, 2020 | 79.95 | 82.42 | 78.85 | 78.96 | 78.96 | 13,224,900 |
| Nov 13, 2020 | 71.63 | 75.15 | 70.80 | 74.70 | 74.70 | 7,732,900 |
| Nov 12, 2020 | 71.66 | 72.63 | 68.01 | 69.14 | 69.14 | 8,143,000 |
| Nov 11, 2020 | 77.98 | 78.50 | 72.52 | 73.41 | 73.41 | 6,844,600 |
| Nov 10, 2020 | 76.70 | 84.49 | 75.31 | 78.84 | 78.84 | 14,440,400 |
| Nov 09, 2020 | 74.87 | 82.50 | 73.10 | 79.10 | 79.10 | 24,996,200 |
| Nov 06, 2020 | 63.50 | 64.83 | 61.64 | 61.86 | 61.86 | 4,872,900 |
| Nov 05, 2020 | 62.93 | 64.10 | 62.46 | 63.47 | 63.47 | 3,283,400 |
| Nov 04, 2020 | 64.90 | 64.91 | 62.12 | 62.28 | 62.28 | 4,431,700 |
| Nov 03, 2020 | 65.60 | 66.00 | 64.40 | 64.99 | 64.99 | 3,552,600 |
| Nov 02, 2020 | 62.96 | 64.88 | 62.59 | 64.71 | 64.71 | 3,666,000 |
| Oct 30, 2020 | 62.98 | 63.62 | 60.83 | 62.81 | 62.81 | 3,704,500 |
| Oct 29, 2020 | 60.69 | 64.11 | 60.17 | 63.41 | 63.41 | 5,851,500 |
| Oct 28, 2020 | 60.27 | 61.63 | 59.35 | 60.76 | 60.76 | 6,595,600 |
| Oct 27, 2020 | 64.11 | 64.58 | 61.95 | 61.98 | 61.98 | 3,795,000 |
| Oct 26, 2020 | 66.01 | 66.10 | 63.87 | 64.68 | 64.68 | 3,852,700 |
| Oct 23, 2020 | 66.75 | 67.80 | 65.92 | 66.88 | 66.88 | 3,194,500 |
| Oct 22, 2020 | 64.01 | 66.54 | 63.90 | 66.35 | 66.35 | 2,901,400 |
| Oct 21, 2020 | 64.12 | 65.01 | 63.34 | 64.21 | 64.21 | 3,137,900 |
| Oct 20, 2020 | 64.89 | 66.08 | 64.43 | 64.46 | 64.46 | 2,902,200 |
| Oct 19, 2020 | 65.00 | 65.35 | 63.84 | 63.91 | 63.91 | 3,587,400 |
| Oct 16, 2020 | 65.53 | 65.70 | 64.15 | 64.82 | 64.82 | 3,939,100 |
| Oct 15, 2020 | 64.71 | 66.52 | 64.59 | 65.12 | 65.12 | 2,900,600 |
| Oct 14, 2020 | 65.89 | 66.54 | 65.26 | 65.72 | 65.72 | 2,769,100 |
| Oct 13, 2020 | 66.97 | 67.33 | 65.47 | 65.82 | 65.82 | 3,705,400 |
| Oct 12, 2020 | 67.64 | 68.11 | 66.70 | 68.02 | 68.02 | 3,040,800 |
| Oct 09, 2020 | 70.14 | 70.35 | 67.51 | 67.72 | 67.72 | 3,825,400 |
| Oct 08, 2020 | 70.83 | 71.23 | 69.40 | 70.07 | 70.07 | 3,721,700 |
| Oct 08, 2020 | 1.3 Dividend | |||||
| Oct 07, 2020 | 70.32 | 72.16 | 69.80 | 71.03 | 69.73 | 4,167,200 |
| Oct 06, 2020 | 69.75 | 72.63 | 69.01 | 69.98 | 68.70 | 6,512,200 |
| Oct 05, 2020 | 68.71 | 69.33 | 67.42 | 68.76 | 67.50 | 3,688,200 |
| Oct 02, 2020 | 64.13 | 68.50 | 64.05 | 68.20 | 66.95 | 5,346,800 |
| Oct 01, 2020 | 64.84 | 66.56 | 64.25 | 66.53 | 65.31 | 3,426,200 |
| Sep 30, 2020 | 64.15 | 66.12 | 63.70 | 64.68 | 63.50 | 4,183,700 |
| Sep 29, 2020 | 65.33 | 65.34 | 62.90 | 63.99 | 62.82 | 3,816,800 |
| Sep 28, 2020 | 65.80 | 66.54 | 64.80 | 65.79 | 64.59 | 3,771,800 |
| Sep 25, 2020 | 62.00 | 63.93 | 62.00 | 63.58 | 62.42 | 2,601,500 |
| Sep 24, 2020 | 62.05 | 64.16 | 59.60 | 62.83 | 61.68 | 5,337,500 |
| Sep 23, 2020 | 65.58 | 66.80 | 62.72 | 62.89 | 61.74 | 4,440,600 |
| Sep 22, 2020 | 65.02 | 67.07 | 64.75 | 65.11 | 63.92 | 6,154,600 |
| Sep 21, 2020 | 67.07 | 67.22 | 64.35 | 64.87 | 63.68 | 7,010,300 |
| Sep 18, 2020 | 71.44 | 71.90 | 69.59 | 69.83 | 68.55 | 5,821,500 |
| Sep 17, 2020 | 71.47 | 74.24 | 70.88 | 71.88 | 70.56 | 4,973,200 |
| Sep 16, 2020 | 71.03 | 75.20 | 70.04 | 74.12 | 72.76 | 8,906,800 |
| Sep 15, 2020 | 68.03 | 71.83 | 67.69 | 71.07 | 69.77 | 6,836,300 |
| Sep 14, 2020 | 65.00 | 67.93 | 64.53 | 67.80 | 66.56 | 3,529,100 |
| Sep 11, 2020 | 66.44 | 66.46 | 63.38 | 64.15 | 62.98 | 5,096,600 |
| Sep 10, 2020 | 68.59 | 69.83 | 66.00 | 66.19 | 64.98 | 4,586,200 |
| Sep 09, 2020 | 69.94 | 70.17 | 67.96 | 68.86 | 67.60 | 4,332,700 |
| Sep 08, 2020 | 69.46 | 70.75 | 68.79 | 70.05 | 68.77 | 3,899,300 |
| Sep 04, 2020 | 69.50 | 72.48 | 68.84 | 70.24 | 68.95 | 6,858,400 |
| Sep 03, 2020 | 68.50 | 70.98 | 66.87 | 68.00 | 66.76 | 5,310,100 |
| Sep 02, 2020 | 66.64 | 68.03 | 65.96 | 67.84 | 66.60 | 3,595,200 |
| Sep 01, 2020 | 66.65 | 67.88 | 65.90 | 67.20 | 65.97 | 3,491,600 |
| Aug 31, 2020 | 69.81 | 69.83 | 67.44 | 67.85 | 66.61 | 4,089,900 |
| Aug 28, 2020 | 68.10 | 69.90 | 66.95 | 69.84 | 68.56 | 3,676,900 |
| Aug 27, 2020 | 66.62 | 69.10 | 66.62 | 67.57 | 66.33 | 4,207,400 |
| Aug 26, 2020 | 68.48 | 68.61 | 65.75 | 66.31 | 65.10 | 4,363,500 |
| Aug 25, 2020 | 69.36 | 70.14 | 66.52 | 68.65 | 67.39 | 5,053,500 |
| Aug 24, 2020 | 65.05 | 68.52 | 63.86 | 68.50 | 67.25 | 5,515,800 |
| Aug 21, 2020 | 64.80 | 65.54 | 63.90 | 64.52 | 63.34 | 3,014,100 |
| Aug 20, 2020 | 63.33 | 65.45 | 62.90 | 64.87 | 63.68 | 4,220,400 |
| Aug 19, 2020 | 65.12 | 65.64 | 63.74 | 63.88 | 62.71 | 4,962,300 |
| Aug 18, 2020 | 67.37 | 67.50 | 63.88 | 65.13 | 63.94 | 8,189,200 |
| Aug 17, 2020 | 68.35 | 68.39 | 66.18 | 68.18 | 66.93 | 4,441,600 |
| Aug 14, 2020 | 65.38 | 68.45 | 65.17 | 68.18 | 66.93 | 5,334,300 |
| Aug 13, 2020 | 67.17 | 68.25 | 65.73 | 66.02 | 64.81 | 5,499,400 |
| Aug 12, 2020 | 67.80 | 68.94 | 65.62 | 67.83 | 66.59 | 6,876,100 |
| Aug 11, 2020 | 68.16 | 70.99 | 66.83 | 67.15 | 65.92 | 13,635,300 |
| Aug 10, 2020 | 65.22 | 69.16 | 63.82 | 65.47 | 64.27 | 18,253,800 |
| Aug 07, 2020 | 61.18 | 62.54 | 60.51 | 62.19 | 61.05 | 6,389,400 |
| Aug 06, 2020 | 62.71 | 62.71 | 61.19 | 61.20 | 60.08 | 4,865,100 |
| Aug 05, 2020 | 63.87 | 64.58 | 62.27 | 62.50 | 61.36 | 3,406,700 |
| Aug 04, 2020 | 61.23 | 63.63 | 61.07 | 62.99 | 61.84 | 4,097,700 |
| Aug 03, 2020 | 61.21 | 61.79 | 59.91 | 61.03 | 59.91 | 4,149,800 |
| Jul 31, 2020 | 63.31 | 63.90 | 61.50 | 62.35 | 61.21 | 5,136,800 |
| Jul 30, 2020 | 63.50 | 64.60 | 62.62 | 63.62 | 62.46 | 3,311,300 |
| Jul 29, 2020 | 64.59 | 65.63 | 62.65 | 65.59 | 64.39 | 3,809,600 |
| Jul 28, 2020 | 61.57 | 65.07 | 61.35 | 64.14 | 62.97 | 5,328,400 |
| Jul 27, 2020 | 60.47 | 61.98 | 59.03 | 61.96 | 60.83 | 4,299,800 |
| Jul 24, 2020 | 61.60 | 62.28 | 60.30 | 60.57 | 59.46 | 3,115,400 |
| Jul 23, 2020 | 61.02 | 62.69 | 60.61 | 61.80 | 60.67 | 3,274,200 |
| Jul 22, 2020 | 61.06 | 62.14 | 60.12 | 62.03 | 60.89 | 4,059,700 |
| Jul 21, 2020 | 60.98 | 62.38 | 60.39 | 60.95 | 59.83 | 5,214,800 |
| Jul 20, 2020 | 62.15 | 62.39 | 60.12 | 60.42 | 59.31 | 5,644,400 |
| Jul 17, 2020 | 62.79 | 63.56 | 62.08 | 62.40 | 61.26 | 4,932,300 |
| Jul 16, 2020 | 65.00 | 65.61 | 62.60 | 62.90 | 61.75 | 5,227,200 |
| Jul 15, 2020 | 64.54 | 66.72 | 63.83 | 66.59 | 65.37 | 7,163,100 |
| Jul 14, 2020 | 63.08 | 63.96 | 61.37 | 61.93 | 60.80 | 5,240,500 |
| Jul 13, 2020 | 64.78 | 65.14 | 62.20 | 63.69 | 62.52 | 5,124,300 |
| Jul 10, 2020 | 60.50 | 64.24 | 60.31 | 63.98 | 62.81 | 5,824,100 |
| Jul 09, 2020 | 64.25 | 64.40 | 59.87 | 61.02 | 59.90 | 9,286,300 |
| Jul 09, 2020 | 1.3 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
