Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours 22 minutes

S&P Futures
4,012.75
-19.75(-0.49%)
Dow Futures
33,647.00
-138.00(-0.41%)
Nasdaq Futures
11,884.75
-83.25(-0.70%)
Russell 2000 Futures
1,885.80
-7.70(-0.41%)
Crude Oil
76.83
-1.07(-1.37%)
Gold
1,920.30
-18.90(-0.97%)

Advertisement

Simon Property Group, Inc. (SPG)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

125.95

-2.66

(-2.07%)

At close: 04:00PM EST

126.00

+0.05

(+0.04%)

Pre-Market:

05:02AM EST

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	127.46	128.85	125.89	125.95	125.95	1,429,900
Jan 27, 2023	126.34	128.88	126.15	128.61	128.61	1,479,100
Jan 26, 2023	125.95	126.41	124.88	126.33	126.33	1,205,800
Jan 25, 2023	125.00	125.54	124.50	125.19	125.19	1,016,900
Jan 24, 2023	124.93	125.65	123.20	125.45	125.45	1,353,400
Jan 23, 2023	123.86	125.29	123.28	124.97	124.97	1,097,900
Jan 20, 2023	121.68	123.85	120.41	123.65	123.65	1,651,900
Jan 19, 2023	121.09	121.71	120.04	120.93	120.93	1,274,300
Jan 18, 2023	125.61	125.86	121.94	122.25	122.25	1,483,900
Jan 17, 2023	125.00	125.62	124.46	125.02	125.02	2,021,200
Jan 13, 2023	124.31	126.12	124.17	125.57	125.57	1,559,800
Jan 12, 2023	122.00	126.43	121.45	125.99	125.99	2,304,200
Jan 11, 2023	117.80	121.63	117.15	121.36	121.36	1,660,600
Jan 10, 2023	117.61	117.78	115.44	116.85	116.85	1,329,100
Jan 09, 2023	118.83	119.60	117.61	118.32	118.32	1,474,900
Jan 06, 2023	117.82	119.53	117.78	118.87	118.87	1,501,000
Jan 05, 2023	119.60	119.76	117.17	117.42	117.42	1,390,600
Jan 04, 2023	118.82	122.31	118.01	121.16	121.16	1,808,700
Jan 03, 2023	118.13	119.18	116.22	117.54	117.54	1,313,800
Dec 30, 2022	116.56	117.86	115.72	117.48	117.48	1,265,300
Dec 29, 2022	115.95	117.66	115.33	117.32	117.32	972,800
Dec 28, 2022	118.34	118.89	114.83	115.06	115.06	983,700
Dec 27, 2022	118.06	118.53	117.14	118.10	118.10	1,234,200
Dec 23, 2022	116.18	117.95	115.65	117.91	117.91	680,200
Dec 22, 2022	115.48	116.44	114.05	116.36	116.36	1,081,600
Dec 21, 2022	117.00	118.10	116.27	116.55	116.55	1,335,300
Dec 20, 2022	115.00	116.01	113.80	115.66	115.66	1,146,300
Dec 19, 2022	116.17	116.83	114.19	115.62	115.62	1,368,100
Dec 16, 2022	116.08	116.92	114.85	116.32	116.32	3,919,600
Dec 15, 2022	118.31	118.81	116.83	118.21	118.21	1,928,300
Dec 14, 2022	120.38	121.81	118.98	119.71	119.71	1,779,900
Dec 13, 2022	120.46	121.95	118.67	120.24	120.24	2,386,400
Dec 12, 2022	116.75	118.73	115.55	118.62	118.62	1,698,000
Dec 09, 2022	116.80	117.56	116.10	116.75	116.75	1,162,600
Dec 08, 2022	118.47	118.65	116.55	117.12	117.12	1,976,400
Dec 08, 2022	1.8 Dividend
Dec 07, 2022	117.61	120.35	117.26	119.05	117.25	2,318,300
Dec 06, 2022	118.15	119.05	116.71	118.26	116.47	2,218,400
Dec 05, 2022	118.48	119.36	117.38	117.69	115.91	1,455,800
Dec 02, 2022	117.61	120.03	117.50	119.34	117.54	1,738,100
Dec 01, 2022	120.18	120.80	117.75	119.01	117.21	1,848,600
Nov 30, 2022	117.34	119.69	116.43	119.44	117.63	2,503,100
Nov 29, 2022	116.12	117.67	115.53	117.46	115.68	1,765,200
Nov 28, 2022	119.80	120.11	115.50	115.76	114.01	1,735,800
Nov 25, 2022	119.97	120.70	119.71	120.70	118.88	548,200
Nov 23, 2022	119.00	120.18	118.39	119.61	117.80	1,116,000
Nov 22, 2022	117.93	119.66	117.47	119.38	117.58	1,541,600
Nov 21, 2022	117.14	118.14	116.06	117.18	115.41	1,315,200
Nov 18, 2022	118.00	118.48	116.75	117.90	116.12	1,507,700
Nov 17, 2022	113.98	115.87	113.46	115.79	114.04	1,817,200
Nov 16, 2022	118.99	119.06	115.52	115.59	113.84	1,832,500
Nov 15, 2022	119.51	120.93	118.46	120.16	118.34	1,692,200
Nov 14, 2022	118.95	119.57	117.51	117.53	115.75	1,551,600
Nov 11, 2022	120.11	121.98	119.93	120.20	118.38	1,999,000
Nov 10, 2022	117.73	121.29	117.48	120.04	118.23	2,990,900
Nov 09, 2022	114.60	116.06	112.56	112.92	111.21	1,740,100
Nov 08, 2022	116.86	117.47	114.64	115.42	113.67	1,848,600
Nov 07, 2022	116.50	117.15	114.77	116.87	115.10	1,522,100
Nov 04, 2022	114.15	115.81	112.62	115.57	113.82	1,588,700
Nov 03, 2022	110.19	113.40	108.81	112.58	110.88	1,563,000
Nov 02, 2022	113.42	115.35	111.48	111.61	109.92	3,161,100
Nov 01, 2022	110.00	114.52	109.46	113.84	112.12	2,451,000
Oct 31, 2022	107.86	109.56	107.37	108.98	107.33	2,144,100
Oct 28, 2022	105.94	109.11	105.56	108.96	107.31	1,454,000
Oct 27, 2022	106.90	107.72	106.19	106.39	104.78	1,463,800
Oct 26, 2022	105.74	106.70	105.12	105.53	103.93	1,650,200
Oct 25, 2022	102.76	106.27	102.55	105.84	104.24	2,379,000
Oct 24, 2022	101.56	102.86	100.03	102.39	100.84	1,470,400
Oct 21, 2022	98.12	101.07	97.28	101.04	99.51	2,364,600
Oct 20, 2022	98.84	100.94	98.20	98.31	96.82	2,096,500
Oct 19, 2022	97.89	99.65	97.25	98.03	96.55	2,128,000
Oct 18, 2022	100.15	101.07	97.33	98.66	97.17	2,307,700
Oct 17, 2022	98.00	99.93	97.60	99.15	97.65	3,178,200
Oct 14, 2022	97.02	97.99	95.14	95.86	94.41	2,161,700
Oct 13, 2022	91.82	96.63	90.77	95.83	94.38	1,788,200
Oct 12, 2022	94.52	94.75	92.79	93.68	92.26	1,912,200
Oct 11, 2022	92.72	95.94	91.33	94.82	93.39	2,178,100
Oct 10, 2022	93.44	94.01	92.09	92.53	91.13	1,425,700
Oct 07, 2022	93.48	94.31	92.03	92.54	91.14	1,811,700
Oct 06, 2022	95.23	96.35	94.16	94.68	93.25	1,596,100
Oct 05, 2022	93.27	96.18	91.83	95.77	94.32	2,246,500
Oct 04, 2022	92.33	95.93	92.33	95.87	94.42	2,520,100
Oct 03, 2022	91.54	91.91	89.11	90.98	89.60	2,247,500
Sep 30, 2022	89.65	90.51	88.41	89.75	88.39	3,000,300
Sep 29, 2022	91.25	91.42	88.46	89.13	87.78	2,924,900
Sep 28, 2022	90.53	92.97	89.40	92.53	91.13	2,864,600
Sep 27, 2022	88.40	89.95	87.94	89.03	87.68	2,611,900
Sep 26, 2022	89.39	89.48	86.02	87.36	86.04	3,618,400
Sep 23, 2022	90.76	91.00	88.54	90.18	88.82	3,334,500
Sep 22, 2022	95.59	95.79	91.74	92.18	90.79	2,789,000
Sep 21, 2022	99.50	100.03	95.61	95.65	94.20	1,790,000
Sep 20, 2022	99.04	99.81	97.89	98.32	96.83	1,525,400
Sep 19, 2022	98.31	100.28	98.00	100.28	98.76	1,288,800
Sep 16, 2022	99.22	99.80	97.61	99.70	98.19	2,630,700
Sep 15, 2022	100.54	101.22	99.40	99.54	98.03	2,019,200
Sep 14, 2022	99.89	100.20	98.34	100.03	98.52	1,961,600
Sep 13, 2022	102.15	103.10	100.04	100.41	98.89	2,172,100
Sep 12, 2022	104.73	105.82	103.84	105.25	103.66	1,668,300
Sep 09, 2022	103.45	104.10	102.60	103.77	102.20	1,441,400
Sep 08, 2022	100.70	102.59	99.75	102.54	100.99	1,868,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,012.75-19.75(-0.49%)

Dow Futures33,647.00-138.00(-0.41%)

Nasdaq Futures11,884.75-83.25(-0.70%)

Russell 2000 Futures1,885.80-7.70(-0.41%)

Crude Oil76.83-1.07(-1.37%)

Gold1,920.30-18.90(-0.97%)

Simon Property Group, Inc. (SPG)

S&P Futures
4,012.75
-19.75(-0.49%)

Dow Futures
33,647.00
-138.00(-0.41%)

Nasdaq Futures
11,884.75
-83.25(-0.70%)

Russell 2000 Futures
1,885.80
-7.70(-0.41%)

Crude Oil
76.83
-1.07(-1.37%)

Gold
1,920.30
-18.90(-0.97%)