SPG - Simon Property Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2020147.73149.89147.43149.11149.111,628,800
Jan. 17, 2020148.65149.49147.60147.77147.771,436,900
Jan. 16, 2020147.35149.05147.03148.54148.541,103,900
Jan. 15, 2020147.05147.75146.19147.10147.101,357,000
Jan. 14, 2020145.51147.24145.15147.13147.131,584,800
Jan. 13, 2020144.57146.65144.20145.29145.292,061,300
Jan. 10, 2020144.25144.95143.66144.79144.791,912,800
Jan. 09, 2020144.86145.07143.36144.23144.232,236,400
Jan. 08, 2020144.91146.06144.03145.40145.401,397,600
Jan. 07, 2020144.64145.49143.51144.45144.451,621,600
Jan. 06, 2020145.09146.87144.49146.11146.111,026,700
Jan. 03, 2020144.29145.98144.00145.35145.351,308,200
Jan. 02, 2020149.41149.76144.85145.09145.091,849,300
Dec. 31, 2019147.31148.97147.01148.96148.961,473,900
Dec. 30, 2019147.60148.81146.90147.59147.591,070,800
Dec. 27, 2019147.03147.98146.82147.59147.591,087,200
Dec. 26, 2019146.02147.31145.99146.62146.621,043,700
Dec. 24, 2019145.19146.22144.79145.77145.77518,600
Dec. 23, 2019145.62146.25144.30144.97144.971,429,600
Dec. 20, 2019146.27146.88144.63145.49145.492,836,500
Dec. 19, 2019144.22145.44143.75145.35145.351,765,100
Dec. 18, 2019143.75145.50143.75144.35144.352,007,700
Dec. 17, 2019146.01146.01143.95144.66144.662,263,400
Dec. 16, 2019145.06145.61142.90145.58145.582,422,300
Dec. 13, 2019145.07146.17143.29144.35144.352,403,100
Dec. 12, 2019145.58146.69142.40144.01144.013,093,100
Dec. 11, 2019146.63147.44144.76145.40145.403,609,200
Dec. 10, 2019149.90150.06147.97149.04149.041,896,000
Dec. 09, 2019148.48150.12147.62149.79149.791,045,300
Dec. 06, 2019148.02149.78148.00148.24148.241,078,400
Dec. 05, 2019149.09149.51147.39148.50148.501,379,300
Dec. 04, 2019147.14149.94146.96149.14149.141,712,800
Dec. 03, 2019148.47149.10146.07148.12148.121,729,200
Dec. 02, 2019151.37151.49147.87148.86148.861,820,800
Nov. 29, 2019150.81151.59150.06151.21151.21789,500
Nov. 27, 2019150.74151.34149.50151.22151.221,088,700
Nov. 26, 2019149.75151.03148.58150.74150.742,012,400
Nov. 25, 2019147.87149.83147.13149.24149.241,513,100
Nov. 22, 2019147.08148.21144.52147.70147.701,224,800
Nov. 21, 2019148.10148.31146.23146.51146.511,506,800
Nov. 20, 2019150.32150.69145.87148.23148.231,801,400
Nov. 19, 2019153.49153.49150.38150.84150.841,124,400
Nov. 18, 2019154.13154.45153.13153.71153.71981,100
Nov. 15, 2019153.89154.75153.02154.00154.001,034,100
Nov. 14, 2019152.01154.39151.97153.57153.571,120,700
Nov. 14, 20192.1 Dividend
Nov. 13, 2019153.59155.45153.54154.34152.241,313,100
Nov. 12, 2019155.27156.93153.37153.60151.511,514,300
Nov. 11, 2019154.12155.97153.38155.42153.311,449,200
Nov. 08, 2019155.09155.87153.37154.49152.391,164,600
Nov. 07, 2019155.54157.04154.94155.97153.851,585,700
Nov. 06, 2019156.47157.50154.66155.08152.971,942,300
Nov. 05, 2019158.00158.37155.52156.41154.281,824,200
Nov. 04, 2019153.90158.40153.37158.06155.911,810,900
Nov. 01, 2019151.73154.13151.18154.10152.001,217,400
Oct. 31, 2019151.58152.43149.87150.68148.631,559,000
Oct. 30, 2019154.00154.75146.66151.18149.121,885,600
Oct. 29, 2019153.62155.20152.34152.87150.791,313,500
Oct. 28, 2019155.13155.64152.73153.84151.751,068,200
Oct. 25, 2019154.41155.75153.45155.56153.441,171,000
Oct. 24, 2019154.69154.83151.80154.44152.341,176,700
Oct. 23, 2019155.00156.30154.03154.69152.591,227,100
Oct. 22, 2019153.17154.60151.77154.51152.411,211,600
Oct. 21, 2019150.32153.26150.28153.17151.091,417,800
Oct. 18, 2019148.90150.35147.61149.92147.881,271,100
Oct. 17, 2019148.62149.37148.36148.81146.79902,600
Oct. 16, 2019148.80149.79147.82148.72146.70911,600
Oct. 15, 2019148.57149.23147.69148.89146.861,072,200
Oct. 14, 2019148.35148.82146.37148.65146.631,103,200
Oct. 11, 2019147.71151.10147.30148.60146.581,295,800
Oct. 10, 2019146.20147.65145.76147.19145.191,549,700
Oct. 09, 2019146.70147.03145.28145.98143.991,209,400
Oct. 08, 2019147.81147.85145.51145.87143.891,605,700
Oct. 07, 2019148.01149.08147.83148.22146.201,510,400
Oct. 04, 2019148.04149.00146.80148.00145.992,070,300
Oct. 03, 2019149.25149.81147.46147.50145.491,993,300
Oct. 02, 2019152.28152.28148.56149.17147.142,144,500
Oct. 01, 2019155.91156.90151.69152.36150.291,666,000
Sep. 30, 2019157.68158.24155.52155.65153.531,255,600
Sep. 27, 2019155.97158.00155.80157.96155.811,355,000
Sep. 26, 2019154.32155.67153.76155.62153.50945,000
Sep. 25, 2019154.40155.46153.64153.76151.67979,400
Sep. 24, 2019154.77155.38152.73154.00151.901,110,500
Sep. 23, 2019152.42156.34151.11154.95152.841,285,900
Sep. 20, 2019155.58157.87155.01155.04152.932,128,200
Sep. 19, 2019156.07156.50154.57154.62152.52982,400
Sep. 18, 2019155.00156.52154.08155.82153.701,254,000
Sep. 17, 2019154.68154.69152.44154.17152.07989,800
Sep. 16, 2019153.59154.49152.83154.39152.291,303,600
Sep. 13, 2019156.21157.32153.72153.93151.841,481,700
Sep. 12, 2019158.25158.26154.11155.27153.162,739,600
Sep. 11, 2019159.27160.46156.00157.87155.722,704,700
Sep. 10, 2019157.98163.60157.73161.22159.032,190,900
Sep. 09, 2019151.60158.46150.79158.21156.062,675,900
Sep. 06, 2019150.16151.61150.12151.25149.191,021,900
Sep. 05, 2019149.66150.44148.31150.06148.021,055,400
Sep. 04, 2019150.21150.71149.54150.15148.111,048,100
Sep. 03, 2019148.40149.55148.10149.51147.48943,600
Aug. 30, 2019148.88149.62148.06148.94146.911,420,500
Aug. 29, 2019147.00148.74146.52148.22146.201,280,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...