Mail

SPG - Simon Property Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 25, 2020	140.78	141.04	134.81	135.28	135.28	4,040,700
Feb 24, 2020	140.39	141.05	139.37	140.78	140.78	3,097,400
Feb 21, 2020	139.85	142.77	139.85	142.25	142.25	3,180,200
Feb 20, 2020	137.02	140.54	136.65	140.53	140.53	2,202,300
Feb 19, 2020	138.87	138.87	135.42	137.01	137.01	2,267,800
Feb 18, 2020	138.96	139.58	137.85	139.17	139.17	1,594,300
Feb 14, 2020	138.86	139.27	137.87	138.92	138.92	1,501,100
Feb 13, 2020	136.93	140.04	136.51	138.66	138.66	2,557,100
Feb 13, 2020	2.1 Dividend
Feb 12, 2020	141.99	142.48	137.98	139.17	137.07	4,957,300
Feb 11, 2020	143.50	144.30	139.87	142.08	139.94	3,060,400
Feb 10, 2020	142.11	143.10	139.83	143.06	140.90	2,893,300
Feb 07, 2020	140.32	141.04	139.29	141.02	138.89	1,983,500
Feb 06, 2020	141.78	142.64	140.02	140.86	138.73	2,151,300
Feb 05, 2020	137.27	140.63	137.25	140.47	138.35	2,811,900
Feb 04, 2020	131.58	139.24	130.01	137.29	135.22	5,060,800
Feb 03, 2020	133.38	135.80	132.53	132.80	130.80	2,812,900
Jan 31, 2020	136.00	136.22	132.86	133.15	131.14	2,920,300
Jan 30, 2020	139.03	139.94	136.10	136.45	134.39	2,639,600
Jan 29, 2020	140.28	141.37	139.81	140.03	137.92	1,667,500
Jan 28, 2020	141.83	142.37	139.95	139.99	137.88	1,422,400
Jan 27, 2020	143.75	143.91	141.63	141.63	139.49	2,061,600
Jan 24, 2020	147.21	147.80	144.64	144.82	142.63	1,893,300
Jan 23, 2020	145.90	147.31	144.42	147.25	145.03	1,561,300
Jan 22, 2020	149.30	149.65	145.94	146.01	143.81	1,582,600
Jan 21, 2020	147.73	149.89	147.43	149.11	146.86	1,628,800
Jan 17, 2020	148.65	149.49	147.60	147.77	145.54	1,436,900
Jan 16, 2020	147.35	149.05	147.03	148.54	146.30	1,103,900
Jan 15, 2020	147.05	147.75	146.19	147.10	144.88	1,357,000
Jan 14, 2020	145.51	147.24	145.15	147.13	144.91	1,584,800
Jan 13, 2020	144.57	146.65	144.20	145.29	143.10	2,061,300
Jan 10, 2020	144.25	144.95	143.66	144.79	142.61	1,912,800
Jan 09, 2020	144.86	145.07	143.36	144.23	142.05	2,236,400
Jan 08, 2020	144.91	146.06	144.03	145.40	143.21	1,397,600
Jan 07, 2020	144.64	145.49	143.51	144.45	142.27	1,621,600
Jan 06, 2020	145.09	146.87	144.49	146.11	143.91	1,026,700
Jan 03, 2020	144.29	145.98	144.00	145.35	143.16	1,308,200
Jan 02, 2020	149.41	149.76	144.85	145.09	142.90	1,849,300
Dec 31, 2019	147.31	148.97	147.01	148.96	146.71	1,473,900
Dec 30, 2019	147.60	148.81	146.90	147.59	145.36	1,070,800
Dec 27, 2019	147.03	147.98	146.82	147.59	145.36	1,087,200
Dec 26, 2019	146.02	147.31	145.99	146.62	144.41	1,043,700
Dec 24, 2019	145.19	146.22	144.79	145.77	143.57	518,600
Dec 23, 2019	145.62	146.25	144.30	144.97	142.78	1,429,600
Dec 20, 2019	146.27	146.88	144.63	145.49	143.29	2,836,500
Dec 19, 2019	144.22	145.44	143.75	145.35	143.16	1,765,100
Dec 18, 2019	143.75	145.50	143.75	144.35	142.17	2,007,700
Dec 17, 2019	146.01	146.01	143.95	144.66	142.48	2,263,400
Dec 16, 2019	145.06	145.61	142.90	145.58	143.38	2,422,300
Dec 13, 2019	145.07	146.17	143.29	144.35	142.17	2,403,100
Dec 12, 2019	145.58	146.69	142.40	144.01	141.84	3,093,100
Dec 11, 2019	146.63	147.44	144.76	145.40	143.21	3,609,200
Dec 10, 2019	149.90	150.06	147.97	149.04	146.79	1,896,000
Dec 09, 2019	148.48	150.12	147.62	149.79	147.53	1,045,300
Dec 06, 2019	148.02	149.78	148.00	148.24	146.00	1,078,400
Dec 05, 2019	149.09	149.51	147.39	148.50	146.26	1,379,300
Dec 04, 2019	147.14	149.94	146.96	149.14	146.89	1,712,800
Dec 03, 2019	148.47	149.10	146.07	148.12	145.88	1,729,200
Dec 02, 2019	151.37	151.49	147.87	148.86	146.61	1,820,800
Nov 29, 2019	150.81	151.59	150.06	151.21	148.93	789,500
Nov 27, 2019	150.74	151.34	149.50	151.22	148.94	1,088,700
Nov 26, 2019	149.75	151.03	148.58	150.74	148.47	2,012,400
Nov 25, 2019	147.87	149.83	147.13	149.24	146.99	1,513,100
Nov 22, 2019	147.08	148.21	144.52	147.70	145.47	1,224,800
Nov 21, 2019	148.10	148.31	146.23	146.51	144.30	1,506,800
Nov 20, 2019	150.32	150.69	145.87	148.23	145.99	1,801,400
Nov 19, 2019	153.49	153.49	150.38	150.84	148.56	1,124,400
Nov 18, 2019	154.13	154.45	153.13	153.71	151.39	981,100
Nov 15, 2019	153.89	154.75	153.02	154.00	151.68	1,034,100
Nov 14, 2019	152.01	154.39	151.97	153.57	151.25	1,120,700
Nov 14, 2019	2.1 Dividend
Nov 13, 2019	153.59	155.45	153.54	154.34	149.94	1,313,100
Nov 12, 2019	155.27	156.93	153.37	153.60	149.22	1,514,300
Nov 11, 2019	154.12	155.97	153.38	155.42	150.99	1,449,200
Nov 08, 2019	155.09	155.87	153.37	154.49	150.09	1,164,600
Nov 07, 2019	155.54	157.04	154.94	155.97	151.53	1,585,700
Nov 06, 2019	156.47	157.50	154.66	155.08	150.66	1,942,300
Nov 05, 2019	158.00	158.37	155.52	156.41	151.95	1,824,200
Nov 04, 2019	153.90	158.40	153.37	158.06	153.56	1,810,900
Nov 01, 2019	151.73	154.13	151.18	154.10	149.71	1,217,400
Oct 31, 2019	151.58	152.43	149.87	150.68	146.39	1,559,000
Oct 30, 2019	154.00	154.75	146.66	151.18	146.87	1,885,600
Oct 29, 2019	153.62	155.20	152.34	152.87	148.51	1,313,500
Oct 28, 2019	155.13	155.64	152.73	153.84	149.46	1,068,200
Oct 25, 2019	154.41	155.75	153.45	155.56	151.13	1,171,000
Oct 24, 2019	154.69	154.83	151.80	154.44	150.04	1,176,700
Oct 23, 2019	155.00	156.30	154.03	154.69	150.28	1,227,100
Oct 22, 2019	153.17	154.60	151.77	154.51	150.11	1,211,600
Oct 21, 2019	150.32	153.26	150.28	153.17	148.81	1,417,800
Oct 18, 2019	148.90	150.35	147.61	149.92	145.65	1,271,100
Oct 17, 2019	148.62	149.37	148.36	148.81	144.57	902,600
Oct 16, 2019	148.80	149.79	147.82	148.72	144.48	911,600
Oct 15, 2019	148.57	149.23	147.69	148.89	144.65	1,072,200
Oct 14, 2019	148.35	148.82	146.37	148.65	144.41	1,103,200
Oct 11, 2019	147.71	151.10	147.30	148.60	144.37	1,295,800
Oct 10, 2019	146.20	147.65	145.76	147.19	143.00	1,549,700
Oct 09, 2019	146.70	147.03	145.28	145.98	141.82	1,209,400
Oct 08, 2019	147.81	147.85	145.51	145.87	141.71	1,605,700
Oct 07, 2019	148.01	149.08	147.83	148.22	144.00	1,510,400
Oct 04, 2019	148.04	149.00	146.80	148.00	143.78	2,070,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...