SPG - Simon Property Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019167.72168.52165.81166.13166.131,389,200
Jun 17, 2019163.30166.98162.96166.54166.541,816,500
Jun 14, 2019163.96164.34162.58162.92162.921,175,000
Jun 13, 2019162.66163.82161.88163.82163.82995,900
Jun 12, 2019163.29163.73162.02162.55162.551,069,700
Jun 11, 2019162.10163.25161.26162.67162.671,071,100
Jun 10, 2019163.86164.18160.62161.39161.392,257,800
Jun 07, 2019164.89165.00163.32163.39163.39872,400
Jun 06, 2019164.88165.07162.45163.63163.631,386,700
Jun 05, 2019163.45165.10162.69164.95164.951,169,400
Jun 04, 2019161.67163.07160.53162.11162.111,702,400
Jun 03, 2019162.13162.61159.69161.67161.671,609,700
May 31, 2019162.01162.87160.70162.09162.092,379,700
May 30, 2019163.96165.58163.03163.05163.051,519,200
May 29, 2019168.69168.69163.16163.96163.962,067,200
May 28, 2019171.10171.81167.99168.09168.092,642,600
May 24, 2019172.05172.39170.24171.33171.331,148,400
May 23, 2019170.83172.44169.03171.48171.481,649,700
May 22, 2019172.84173.23171.30171.68171.681,540,300
May 21, 2019171.13173.51170.35172.80172.801,775,700
May 20, 2019174.29174.54169.97170.56170.561,255,400
May 17, 2019173.70175.72173.38174.46174.461,799,400
May 16, 2019175.14176.68174.71175.31175.31900,800
May 16, 20192.05 Dividend
May 15, 2019176.42177.93175.23177.00174.95906,000
May 14, 2019174.79176.34173.80176.25174.211,408,400
May 13, 2019173.65176.19173.60175.00172.971,068,100
May 10, 2019173.77175.80172.20175.21173.181,279,700
May 09, 2019172.22173.98170.84173.77171.761,421,700
May 08, 2019173.82175.50172.62172.84170.841,013,300
May 07, 2019177.66178.71172.62174.03172.012,063,200
May 06, 2019178.59179.09177.32178.11176.05851,900
May 03, 2019177.64180.06176.59179.41177.331,069,900
May 02, 2019178.02179.30177.06177.80175.741,644,600
May 01, 2019173.37178.93172.26177.75175.692,256,300
Apr 30, 2019174.90175.17168.50173.70171.692,193,400
Apr 29, 2019178.92179.90175.56175.75173.711,183,000
Apr 26, 2019178.43179.67177.49178.61176.54834,100
Apr 25, 2019177.39178.47176.11177.85175.79905,500
Apr 24, 2019177.03179.25176.25178.15176.09828,700
Apr 23, 2019174.58177.22173.97176.61174.56982,400
Apr 22, 2019177.60177.60171.95173.71171.701,297,000
Apr 18, 2019177.49179.33177.27178.06176.001,018,200
Apr 17, 2019177.66178.80175.37177.44175.381,916,200
Apr 16, 2019184.15184.32176.09177.08175.031,381,500
Apr 15, 2019185.99186.24183.67184.50182.36651,500
Apr 12, 2019184.04185.53182.33185.52183.37721,000
Apr 11, 2019185.00186.40183.54184.21182.08872,400
Apr 10, 2019183.69184.97182.66184.93182.79707,500
Apr 09, 2019183.28183.28182.03182.57180.46709,500
Apr 08, 2019185.01185.59183.01183.47181.35623,800
Apr 05, 2019183.86185.42183.20184.80182.66762,300
Apr 04, 2019183.54183.91182.37183.85181.72813,600
Apr 03, 2019183.47184.21181.38182.97180.85861,200
Apr 02, 2019182.80183.48179.96183.29181.171,253,800
Apr 01, 2019182.68183.13180.97182.93180.811,578,700
Mar 29, 2019183.78183.92181.54182.21180.101,613,400
Mar 28, 2019181.35183.39180.64183.36181.241,249,400
Mar 27, 2019180.44181.70179.69181.11179.011,448,500
Mar 26, 2019178.84181.38177.89181.24179.141,106,400
Mar 25, 2019178.19178.77176.67177.98175.92739,200
Mar 22, 2019178.25179.97177.52177.60175.541,480,100
Mar 21, 2019173.62178.24172.22178.18176.121,445,300
Mar 20, 2019173.55175.25172.02173.94171.931,396,300
Mar 19, 2019174.29174.93172.90173.40171.391,316,200
Mar 18, 2019176.24176.57173.56174.33172.311,345,900
Mar 15, 2019179.37180.04175.24176.09174.052,628,600
Mar 14, 2019178.26179.98177.43179.79177.711,691,700
Mar 13, 2019179.04179.46178.05178.14176.081,111,000
Mar 12, 2019176.28178.25176.01177.92175.861,094,700
Mar 11, 2019175.00176.00173.11175.88173.841,351,500
Mar 08, 2019175.00176.22173.38174.22172.201,440,500
Mar 07, 2019176.17177.62174.75175.39173.361,564,500
Mar 06, 2019176.48178.11176.09176.38174.341,572,400
Mar 05, 2019175.45177.17174.98176.40174.361,259,800
Mar 04, 2019177.38177.38173.16175.31173.281,827,500
Mar 01, 2019181.16181.49173.91175.57173.542,587,600
Feb 28, 2019181.16183.70180.21181.16179.062,336,300
Feb 27, 2019182.59182.90180.79181.24179.141,244,200
Feb 26, 2019183.56183.95182.43183.28181.16907,300
Feb 25, 2019184.37184.54182.52183.30181.181,234,600
Feb 22, 2019182.61185.22182.20183.63181.501,259,100
Feb 21, 2019178.69182.18178.51182.15180.041,617,700
Feb 20, 2019181.76181.95178.30179.22177.141,727,100
Feb 19, 2019183.47184.06181.71182.23180.121,555,700
Feb 15, 2019184.38184.38181.90183.36181.241,727,800
Feb 14, 2019184.05184.51182.17183.76181.631,136,100
Feb 13, 2019182.20184.50181.64184.00181.871,281,200
Feb 13, 20192.05 Dividend
Feb 12, 2019185.93186.04183.61184.60180.441,905,100
Feb 11, 2019184.00185.48183.39185.30181.121,124,500
Feb 08, 2019184.88186.44183.44184.10179.951,363,600
Feb 07, 2019182.57186.03181.38185.85181.661,579,900
Feb 06, 2019184.00184.97182.25183.85179.70973,500
Feb 05, 2019182.34184.15181.12184.00179.851,322,900
Feb 04, 2019179.00181.90178.58181.87177.771,531,600
Feb 01, 2019184.58185.22176.60179.21175.172,204,400
Jan 31, 2019181.00182.42179.59182.12178.012,544,400
Jan 30, 2019179.23182.62178.67181.25177.162,389,700
Jan 29, 2019178.11179.52177.69179.20175.161,817,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...