Canada markets open in 37 minutes

Simon Property Group, Inc. (SPG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
149.89-6.93 (-4.42%)
At close: 04:00PM EDT
150.92 +1.03 (+0.69%)
Pre-Market: 08:36AM EDT
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2024156.96157.00149.67149.89149.891,905,900
Jul 23, 2024157.00158.50155.90156.82156.821,764,900
Jul 22, 2024153.71157.95153.48157.74157.741,708,700
Jul 19, 2024153.94154.25152.67153.45153.45993,100
Jul 18, 2024154.46158.19152.76153.11153.111,226,600
Jul 17, 2024150.97155.58150.97154.90154.901,794,100
Jul 16, 2024150.83151.55149.73151.51151.511,584,600
Jul 15, 2024149.90150.20148.21150.06150.061,187,400
Jul 12, 2024149.90150.77148.29149.48149.481,140,700
Jul 11, 2024150.62151.30148.34148.80148.801,384,500
Jul 10, 2024148.09148.53146.50148.44148.44719,800
Jul 09, 2024146.64149.18146.24147.57147.571,334,100
Jul 08, 2024146.77147.93146.33146.87146.87784,300
Jul 05, 2024148.00148.10145.44146.09146.09962,800
Jul 03, 2024148.53149.25147.40148.26148.26619,500
Jul 02, 2024146.46148.41146.09147.78147.781,142,300
Jul 01, 2024150.58151.40145.88146.52146.521,452,500
Jun 28, 2024150.77152.39149.70151.80151.803,709,800
Jun 27, 2024147.88149.98147.26149.81149.811,641,300
Jun 26, 2024147.01148.73146.28147.59147.591,674,600
Jun 25, 2024150.32150.56147.01147.87147.871,885,600
Jun 24, 2024146.25150.67146.09150.45150.452,240,800
Jun 21, 2024146.45146.57144.90146.16146.162,540,600
Jun 20, 2024146.46147.52145.50146.24146.241,555,000
Jun 18, 2024147.80148.56146.64146.92146.921,143,100
Jun 17, 2024148.11148.23147.06147.67147.671,211,000
Jun 14, 2024150.75151.84148.29148.83148.831,299,200
Jun 13, 2024153.21154.50151.66151.87151.871,073,400
Jun 12, 2024154.15154.88152.83153.16153.161,818,000
Jun 11, 2024151.24151.39150.64150.78150.782,294,100
Jun 10, 2024151.20152.75150.52152.04152.041,962,400
Jun 07, 2024150.06152.59149.44151.79151.791,776,400
Jun 07, 20242 Dividend
Jun 06, 2024152.81154.60152.80153.78151.781,686,200
Jun 05, 2024152.88153.51151.85153.45151.451,480,600
Jun 04, 2024151.12153.01151.12152.47150.491,208,100
Jun 03, 2024151.35152.24149.96151.60149.631,770,900
May 31, 2024149.43151.49148.79151.31149.342,376,200
May 30, 2024148.10148.87147.51148.44146.511,088,100
May 29, 2024146.06147.37145.58147.10145.191,131,000
May 28, 2024148.90149.42146.84147.18145.271,187,200
May 24, 2024146.68148.26146.01147.88145.961,410,900
May 23, 2024146.28146.48144.56144.66142.781,091,000
May 22, 2024147.49148.21145.63146.19144.29734,400
May 21, 2024146.20148.14145.97147.97146.051,101,900
May 20, 2024148.76148.97146.11146.37144.47851,700
May 17, 2024149.65149.65148.10148.79146.851,258,400
May 16, 2024150.25151.48148.37148.66146.731,802,200
May 15, 2024151.99152.24149.95150.25148.301,005,600
May 14, 2024147.55149.72147.33149.54147.601,087,800
May 13, 2024148.15148.72146.00146.97145.061,381,700
May 10, 2024149.71150.00147.60147.72145.801,305,300
May 09, 2024148.54150.28147.91149.13147.191,364,800
May 08, 2024146.91149.04146.73147.88145.961,490,800
May 07, 2024146.76151.48144.74147.95146.032,682,400
May 06, 2024144.28145.45143.50144.44142.561,598,800
May 03, 2024143.00144.47141.89142.93141.071,257,400
May 02, 2024141.55141.99139.31141.36139.521,829,400
May 01, 2024140.34142.82139.25140.18138.361,355,900
Apr 30, 2024143.33144.51140.23140.53138.701,835,400
Apr 29, 2024143.84144.84142.70144.83142.951,111,000
Apr 26, 2024143.05144.46142.31142.36140.511,026,200
Apr 25, 2024141.24143.72140.59142.73140.871,741,000
Apr 24, 2024143.10143.73141.62142.81140.951,110,000
Apr 23, 2024142.51144.47142.51143.78141.91877,400
Apr 22, 2024141.00143.48140.14142.41140.56984,400
Apr 19, 2024141.34141.50139.83140.44138.611,116,100
Apr 18, 2024141.66142.06140.00140.37138.541,046,100
Apr 17, 2024140.96142.19140.13140.94139.111,019,700
Apr 16, 2024141.94142.07139.54140.35138.521,301,600
Apr 15, 2024146.24146.24141.36142.39140.541,237,700
Apr 12, 2024146.14146.75143.82144.81142.931,128,000
Apr 11, 2024146.48148.20144.65146.86144.951,333,600
Apr 10, 2024146.28147.00144.56145.55143.661,474,600
Apr 09, 2024150.51151.08147.86150.19148.241,008,000
Apr 08, 2024150.30150.66149.26150.36148.401,000,000
Apr 05, 2024148.02150.57147.67150.15148.20917,700
Apr 04, 2024151.00151.75147.42147.95146.031,172,800
Apr 03, 2024150.08150.89149.40149.75147.801,253,000
Apr 02, 2024152.26152.39149.40150.04148.091,595,700
Apr 01, 2024156.08156.25153.01153.48151.48928,800
Mar 28, 2024154.79156.86154.70156.49154.451,904,800
Mar 27, 2024152.20154.36151.72154.33152.321,330,000
Mar 26, 2024151.34152.48150.66150.67148.711,475,700
Mar 25, 2024152.64153.45150.96151.06149.101,084,400
Mar 22, 2024155.81156.07151.73151.86149.881,366,500
Mar 21, 2024156.20157.82154.83155.81153.781,451,700
Mar 20, 2024153.20155.81153.00155.40153.381,995,300
Mar 19, 2024152.50154.21152.25154.10152.101,536,300
Mar 18, 2024151.00152.25150.63151.95149.971,152,900
Mar 15, 2024148.29151.27148.29150.77148.812,984,200
Mar 14, 2024150.62150.90147.85149.36147.421,549,900
Mar 13, 2024150.56153.21149.91151.49149.521,161,800
Mar 12, 2024149.80151.42149.54150.60148.642,038,100
Mar 11, 2024150.61151.67148.07149.80147.851,237,500
Mar 08, 2024150.51151.90150.10150.96149.001,044,600
Mar 07, 2024150.99151.33147.91149.70147.751,878,700
Mar 07, 20241.95 Dividend
Mar 06, 2024150.59152.74150.02152.32148.411,863,300
Mar 05, 2024151.78153.50149.49149.86146.021,696,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...