NYSE - Delayed Quote USD

Simon Property Group, Inc. (SPG-PJ)

57.00 +1.00 (+1.79%)
As of 10:17 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 57.00 57.00 57.00 57.00 57.00 689
Apr 23, 2024 56.00 56.00 56.00 56.00 56.00 -
Apr 22, 2024 55.73 57.39 55.73 56.00 56.00 1,193
Apr 19, 2024 56.86 60.26 55.00 56.00 56.00 6,470
Apr 18, 2024 56.71 57.32 56.71 57.32 57.32 554
Apr 17, 2024 57.31 59.65 57.31 57.86 57.86 640
Apr 16, 2024 57.15 60.97 56.95 58.01 58.01 1,316
Apr 15, 2024 59.00 59.00 58.11 58.11 58.11 1,501
Apr 12, 2024 58.86 58.86 58.50 58.50 58.50 2,813
Apr 11, 2024 59.50 59.50 59.50 59.50 59.50 180
Apr 10, 2024 60.00 60.00 60.00 60.00 60.00 384
Apr 9, 2024 60.50 60.50 60.50 60.50 60.50 -
Apr 8, 2024 60.51 60.84 60.50 60.50 60.50 940
Apr 5, 2024 61.16 61.94 60.50 61.94 61.94 3,001
Apr 4, 2024 62.75 62.75 62.75 62.75 62.75 -
Apr 3, 2024 61.76 62.75 61.76 62.75 62.75 841
Apr 2, 2024 60.74 61.49 60.74 61.06 61.06 1,140
Apr 1, 2024 61.62 61.62 60.85 60.85 60.85 1,348
Mar 28, 2024 62.14 62.14 60.70 60.93 60.93 3,133
Mar 27, 2024 61.68 63.39 60.71 61.03 61.03 1,797
Mar 26, 2024 63.50 63.50 61.00 61.00 61.00 1,307
Mar 25, 2024 61.64 61.64 60.40 61.00 61.00 874
Mar 22, 2024 61.41 61.88 61.41 61.70 61.70 867
Mar 21, 2024 61.10 62.48 61.10 61.10 61.10 904
Mar 20, 2024 61.85 61.85 61.69 61.69 61.69 919
Mar 19, 2024 60.62 61.69 60.62 61.69 61.69 804
Mar 18, 2024 61.00 62.49 60.21 62.49 62.49 1,601
Mar 15, 2024 60.10 62.16 59.38 59.95 59.95 1,663
Mar 14, 2024 1.05 Dividend
Mar 14, 2024 63.82 63.82 58.71 58.71 58.71 1,781
Mar 13, 2024 64.00 64.00 63.56 63.56 62.51 1,214
Mar 12, 2024 63.84 63.89 63.84 63.89 62.83 636
Mar 11, 2024 63.40 63.40 63.40 63.40 62.36 -
Mar 8, 2024 63.40 63.40 63.13 63.40 62.36 1,115
Mar 7, 2024 62.99 62.99 62.86 62.86 61.82 292
Mar 6, 2024 62.93 62.93 62.93 62.93 61.89 606
Mar 5, 2024 62.00 62.89 62.00 62.89 61.85 203
Mar 4, 2024 62.22 62.22 62.22 62.22 61.20 -
Mar 1, 2024 62.44 62.44 62.03 62.22 61.20 477
Feb 29, 2024 61.34 63.67 60.80 62.39 61.36 1,526
Feb 28, 2024 62.05 62.05 60.69 61.69 60.67 724
Feb 27, 2024 61.55 61.55 61.55 61.55 60.54 197
Feb 26, 2024 61.79 62.25 61.00 62.25 61.22 713
Feb 23, 2024 61.80 61.80 61.12 61.51 60.49 846
Feb 22, 2024 61.72 61.72 61.34 61.34 60.33 1,189
Feb 21, 2024 60.98 61.51 60.47 60.47 59.47 1,631
Feb 20, 2024 62.21 62.21 62.21 62.21 61.18 629
Feb 16, 2024 61.45 63.99 59.75 59.89 58.90 1,376
Feb 15, 2024 61.62 63.00 61.62 63.00 61.96 1,298
Feb 14, 2024 1.05 Dividend
Feb 14, 2024 61.25 62.00 61.04 61.04 60.04 705
Feb 13, 2024 60.03 62.17 60.03 60.50 58.47 865
Feb 12, 2024 61.74 61.74 59.71 59.71 57.71 827
Feb 9, 2024 60.03 60.03 60.03 60.03 58.02 368
Feb 8, 2024 60.20 60.23 60.11 60.23 58.21 821
Feb 7, 2024 59.93 59.99 59.73 59.73 57.73 1,251
Feb 6, 2024 59.08 59.08 59.08 59.08 57.10 224
Feb 5, 2024 59.41 59.41 59.41 59.41 57.42 100
Feb 2, 2024 59.00 60.00 59.00 60.00 57.99 1,310
Feb 1, 2024 60.34 60.34 60.34 60.34 58.31 -
Jan 31, 2024 60.05 60.34 60.05 60.34 58.31 610
Jan 30, 2024 60.07 60.07 60.07 60.07 58.06 -
Jan 29, 2024 60.07 60.07 60.07 60.07 58.06 124
Jan 26, 2024 59.17 60.07 59.17 60.07 58.06 381
Jan 25, 2024 60.36 60.36 59.01 59.62 57.62 2,179
Jan 24, 2024 59.01 59.08 59.01 59.07 57.09 462
Jan 23, 2024 59.59 60.31 58.70 58.81 56.84 1,492
Jan 22, 2024 59.65 60.25 59.41 59.64 57.64 3,326
Jan 19, 2024 59.84 59.84 59.28 59.70 57.70 546
Jan 18, 2024 59.67 59.67 59.15 59.15 57.17 465
Jan 17, 2024 60.00 60.00 59.31 59.31 57.32 584
Jan 16, 2024 58.70 59.20 58.70 59.20 57.22 3,334
Jan 12, 2024 59.15 59.15 58.92 58.92 56.95 543
Jan 11, 2024 59.15 59.15 59.15 59.15 57.17 731
Jan 10, 2024 59.22 59.22 59.20 59.20 57.22 853
Jan 9, 2024 59.45 59.45 58.98 58.98 57.00 1,841
Jan 8, 2024 59.49 59.50 59.00 59.06 57.08 1,135
Jan 5, 2024 59.26 59.50 59.26 59.50 57.51 897
Jan 4, 2024 59.92 59.92 59.92 59.92 57.91 -
Jan 3, 2024 59.92 59.92 59.92 59.92 57.91 186
Jan 2, 2024 59.38 59.55 59.38 59.55 57.55 639
Dec 29, 2023 60.04 60.04 59.30 59.30 57.31 1,551
Dec 28, 2023 59.10 59.10 59.10 59.10 57.12 -
Dec 27, 2023 60.50 60.50 59.10 59.10 57.12 2,339
Dec 26, 2023 61.00 61.00 60.53 60.53 58.50 567
Dec 22, 2023 59.89 60.10 59.89 60.10 58.09 438
Dec 21, 2023 59.61 60.05 59.61 60.05 58.04 342
Dec 20, 2023 60.46 61.00 59.76 60.69 58.66 1,804
Dec 19, 2023 62.39 62.39 61.85 61.85 59.78 676
Dec 18, 2023 60.75 62.93 60.75 62.31 60.22 1,257
Dec 15, 2023 59.11 61.38 59.11 61.38 59.33 3,539
Dec 14, 2023 1.05 Dividend
Dec 14, 2023 58.88 59.99 58.88 59.41 57.42 2,042
Dec 13, 2023 58.90 59.00 58.80 59.00 56.01 832
Dec 12, 2023 58.54 58.63 58.39 58.63 55.66 2,173
Dec 11, 2023 57.04 58.13 57.04 58.13 55.18 979
Dec 8, 2023 57.64 58.39 57.64 58.39 55.43 405
Dec 7, 2023 57.42 58.41 56.35 58.41 55.45 1,356
Dec 6, 2023 58.40 58.40 57.92 57.92 54.98 946
Dec 5, 2023 56.94 58.45 56.94 58.45 55.49 4,074
Dec 4, 2023 56.50 57.69 56.50 57.69 54.77 2,313
Dec 1, 2023 57.21 57.21 57.21 57.21 54.31 173
Nov 30, 2023 57.78 57.78 57.17 57.17 54.28 301
Nov 29, 2023 57.28 57.39 56.55 56.98 54.09 725
Nov 28, 2023 56.40 56.40 56.35 56.35 53.50 786
Nov 27, 2023 56.50 56.50 56.50 56.50 53.64 598
Nov 24, 2023 56.53 56.53 56.50 56.50 53.64 684
Nov 22, 2023 57.01 57.01 56.50 56.62 53.75 1,468
Nov 21, 2023 56.31 56.31 56.31 56.31 53.46 844
Nov 20, 2023 57.00 57.00 57.00 57.00 54.11 -
Nov 17, 2023 56.50 57.00 56.50 57.00 54.11 1,018
Nov 16, 2023 56.17 56.17 56.17 56.17 53.33 411
Nov 15, 2023 56.31 56.31 55.22 55.81 52.98 863
Nov 14, 2023 56.04 56.04 55.43 55.43 52.62 457
Nov 13, 2023 56.00 56.83 55.99 56.00 53.16 3,095
Nov 10, 2023 54.35 57.98 54.35 54.53 51.77 2,756
Nov 9, 2023 55.53 55.53 55.53 55.53 52.72 -
Nov 8, 2023 55.37 55.55 55.37 55.53 52.72 504
Nov 7, 2023 56.68 56.68 56.00 56.00 53.16 1,076
Nov 6, 2023 56.25 56.25 56.25 56.25 53.40 611
Nov 3, 2023 55.20 55.20 55.20 55.20 52.40 -
Nov 2, 2023 54.70 55.20 54.70 55.20 52.40 485
Nov 1, 2023 54.35 54.35 54.35 54.35 51.60 -
Oct 31, 2023 55.20 55.20 54.35 54.35 51.60 713
Oct 30, 2023 54.82 54.85 54.50 54.50 51.74 346
Oct 27, 2023 54.19 54.19 54.10 54.10 51.36 1,054
Oct 26, 2023 53.98 53.98 53.98 53.98 51.25 229
Oct 25, 2023 54.68 54.68 53.17 53.17 50.48 1,039
Oct 24, 2023 54.45 54.45 53.95 53.95 51.22 423
Oct 23, 2023 55.17 56.91 55.00 55.00 52.21 3,447
Oct 20, 2023 57.73 57.73 57.73 57.73 54.81 -
Oct 19, 2023 57.73 57.73 57.73 57.73 54.81 -
Oct 18, 2023 57.73 57.73 57.73 57.73 54.81 274
Oct 17, 2023 57.24 57.24 57.24 57.24 54.34 -
Oct 16, 2023 57.24 57.24 57.24 57.24 54.34 284
Oct 13, 2023 55.15 57.39 55.15 57.31 54.41 2,649
Oct 12, 2023 55.46 55.46 55.45 55.45 52.64 611
Oct 11, 2023 55.63 55.63 55.47 55.47 52.66 1,047
Oct 10, 2023 56.44 56.44 56.44 56.44 53.58 -
Oct 9, 2023 56.44 56.44 56.44 56.44 53.58 124
Oct 6, 2023 55.62 56.74 55.58 56.28 53.43 1,657
Oct 5, 2023 57.03 57.03 57.03 57.03 54.15 -
Oct 4, 2023 55.46 57.03 55.46 57.03 54.15 431
Oct 3, 2023 56.75 56.75 55.86 55.86 53.03 344
Oct 2, 2023 57.35 57.35 56.91 56.91 54.03 1,094
Sep 29, 2023 56.67 56.67 56.08 56.08 53.24 694
Sep 28, 2023 56.55 56.63 56.55 56.63 53.76 462
Sep 27, 2023 57.23 57.56 56.65 56.65 53.78 729
Sep 26, 2023 56.72 56.72 56.72 56.72 53.85 108
Sep 25, 2023 56.80 57.95 56.80 57.95 55.02 415
Sep 22, 2023 57.96 57.96 57.96 57.96 55.02 473
Sep 21, 2023 58.06 58.06 58.06 58.06 55.12 -
Sep 20, 2023 57.05 58.06 56.59 58.06 55.12 5,218
Sep 19, 2023 57.64 58.34 57.44 57.56 54.64 3,472
Sep 18, 2023 56.73 57.65 56.73 57.42 54.51 1,029
Sep 15, 2023 57.69 57.88 56.61 57.10 54.21 2,277
Sep 14, 2023 1.05 Dividend
Sep 14, 2023 58.35 58.35 58.35 58.35 55.40 131
Sep 13, 2023 58.84 58.84 58.84 58.84 54.87 418
Sep 12, 2023 58.50 58.50 58.50 58.50 54.55 397
Sep 11, 2023 58.71 58.71 58.25 58.25 54.32 543
Sep 8, 2023 59.43 59.43 59.43 59.43 55.42 786
Sep 7, 2023 58.62 58.67 58.62 58.67 54.71 438
Sep 6, 2023 59.82 59.82 57.60 58.34 54.40 1,297
Sep 5, 2023 59.45 59.78 58.79 59.78 55.74 847
Sep 1, 2023 58.80 58.80 58.80 58.80 54.83 197
Aug 31, 2023 58.89 58.89 58.89 58.89 54.91 240
Aug 30, 2023 58.64 58.64 58.64 58.64 54.68 321
Aug 29, 2023 58.83 58.83 58.83 58.83 54.86 304
Aug 28, 2023 59.00 59.00 58.00 58.87 54.90 1,466
Aug 25, 2023 58.38 58.38 58.38 58.38 54.44 -
Aug 24, 2023 58.38 58.38 58.38 58.38 54.44 148
Aug 23, 2023 58.70 58.70 58.70 58.70 54.74 126
Aug 22, 2023 58.72 58.72 58.72 58.72 54.75 -
Aug 21, 2023 57.87 58.72 57.87 58.72 54.75 504
Aug 18, 2023 58.84 58.84 58.73 58.73 54.76 241
Aug 17, 2023 58.59 58.59 58.30 58.30 54.36 1,187
Aug 16, 2023 58.85 58.85 58.61 58.61 54.65 755
Aug 15, 2023 57.90 57.90 57.90 57.90 53.99 -
Aug 14, 2023 57.90 57.90 57.90 57.90 53.99 200
Aug 11, 2023 57.77 58.71 57.77 58.71 54.75 384
Aug 10, 2023 57.80 58.25 57.80 58.25 54.32 317
Aug 9, 2023 57.80 57.80 57.80 57.80 53.90 215
Aug 8, 2023 58.20 58.20 58.20 58.20 54.27 -
Aug 7, 2023 58.20 58.20 58.20 58.20 54.27 204
Aug 4, 2023 58.69 58.69 57.76 57.76 53.86 410
Aug 3, 2023 57.60 57.60 57.60 57.60 53.71 -
Aug 2, 2023 57.60 57.60 57.60 57.60 53.71 722
Aug 1, 2023 59.37 59.37 58.99 59.00 55.02 828
Jul 31, 2023 59.81 59.82 58.76 59.38 55.37 919
Jul 28, 2023 58.76 58.76 58.76 58.76 54.79 123
Jul 27, 2023 59.32 59.32 59.32 59.32 55.31 -
Jul 26, 2023 59.32 59.32 59.32 59.32 55.31 177
Jul 25, 2023 59.38 59.38 59.38 59.38 55.37 -
Jul 24, 2023 59.38 59.38 59.38 59.38 55.37 -
Jul 21, 2023 59.38 59.38 59.38 59.38 55.37 675
Jul 20, 2023 58.72 58.72 58.72 58.72 54.76 -
Jul 19, 2023 58.72 58.72 58.72 58.72 54.76 -
Jul 18, 2023 59.32 59.32 58.72 58.72 54.76 308
Jul 17, 2023 59.20 59.35 58.50 58.75 54.78 2,207
Jul 14, 2023 58.50 58.50 58.50 58.50 54.55 -
Jul 13, 2023 58.50 58.50 58.50 58.50 54.55 -
Jul 12, 2023 58.50 58.50 58.50 58.50 54.55 -
Jul 11, 2023 58.46 58.50 58.46 58.50 54.55 876
Jul 10, 2023 58.50 58.50 58.50 58.50 54.55 467
Jul 7, 2023 58.25 58.25 58.25 58.25 54.32 -
Jul 6, 2023 58.45 58.45 58.25 58.25 54.32 412
Jul 5, 2023 58.45 58.50 58.06 58.06 54.14 1,681
Jul 3, 2023 57.32 58.44 57.15 58.44 54.49 538
Jun 30, 2023 57.57 57.57 57.57 57.57 53.68 314
Jun 29, 2023 58.04 58.04 58.04 58.04 54.12 -
Jun 28, 2023 58.35 58.35 58.04 58.04 54.12 368
Jun 27, 2023 57.25 57.25 57.25 57.25 53.38 419
Jun 26, 2023 57.21 57.21 57.21 57.21 53.35 115
Jun 23, 2023 57.98 57.98 57.50 57.50 53.62 647
Jun 22, 2023 58.01 58.01 58.01 58.01 54.09 498
Jun 21, 2023 57.92 58.50 57.71 58.10 54.18 1,411
Jun 20, 2023 57.71 58.00 57.70 58.00 54.08 536
Jun 16, 2023 56.51 56.51 56.51 56.51 52.69 159
Jun 15, 2023 1.05 Dividend
Jun 15, 2023 58.49 58.49 58.49 58.49 54.54 416
Jun 14, 2023 58.00 58.50 57.91 58.50 53.57 2,494
Jun 13, 2023 56.25 58.10 56.25 57.00 52.20 2,538
Jun 12, 2023 55.48 55.48 55.48 55.48 50.80 396
Jun 9, 2023 56.18 56.18 56.18 56.18 51.45 322
Jun 8, 2023 55.89 56.30 55.11 55.11 50.47 1,878
Jun 7, 2023 55.11 55.11 55.11 55.11 50.47 639
Jun 6, 2023 54.94 54.94 54.28 54.28 49.71 998
Jun 5, 2023 54.75 54.75 54.75 54.75 50.14 344
Jun 2, 2023 54.40 54.40 54.05 54.05 49.50 1,021
Jun 1, 2023 54.00 54.00 54.00 54.00 49.45 1,261
May 31, 2023 53.17 54.00 53.05 54.00 49.45 1,384
May 30, 2023 54.04 54.15 52.70 53.70 49.18 2,757
May 26, 2023 53.64 53.88 53.50 53.88 49.34 1,487
May 25, 2023 54.11 54.50 54.11 54.50 49.91 340
May 24, 2023 53.55 55.24 53.55 55.24 50.59 1,194
May 23, 2023 54.00 54.00 54.00 54.00 49.45 374
May 22, 2023 54.50 55.63 53.88 54.00 49.45 4,989
May 19, 2023 56.00 57.62 53.76 54.00 49.45 6,360
May 18, 2023 55.75 55.75 55.00 55.00 50.37 1,234
May 17, 2023 56.17 56.17 56.17 56.17 51.43 -
May 16, 2023 57.00 57.00 56.17 56.17 51.43 886
May 15, 2023 57.00 57.00 56.75 56.75 51.97 834
May 12, 2023 56.54 56.70 56.54 56.70 51.92 585
May 11, 2023 56.01 56.01 56.01 56.01 51.29 -
May 10, 2023 56.01 56.01 56.01 56.01 51.29 -
May 9, 2023 57.21 57.21 56.01 56.01 51.29 764
May 8, 2023 58.28 58.28 58.28 58.28 53.37 160
May 5, 2023 58.35 58.35 58.35 58.35 53.44 1,256
May 4, 2023 57.43 58.45 56.75 57.75 52.89 1,247
May 3, 2023 58.80 58.80 57.14 57.14 52.33 669
May 2, 2023 57.21 57.21 57.11 57.17 52.35 698
May 1, 2023 58.89 58.89 56.96 56.96 52.16 1,245
Apr 28, 2023 57.06 58.00 57.06 58.00 53.12 483
Apr 27, 2023 57.80 57.80 57.01 57.01 52.21 461
Apr 26, 2023 57.80 57.80 57.80 57.80 52.93 -
Apr 25, 2023 57.73 57.80 57.73 57.80 52.93 738
Apr 24, 2023 57.35 57.35 57.35 57.35 52.52 -

Related Tickers

FRT-PC Federal Realty Investment Trust
21.11
-0.28%
 
ALX Alexander's, Inc.
212.00
-1.02%
 
RY6.DU Realty Income Corp
49.89
+0.30%
 
BFS Saul Centers, Inc.
36.26
-0.38%
 
SRG-PA Seritage Growth Properties
23.77
+0.37%
 
KIM-PM Kimco Realty Corporation
22.73
-0.13%
 
REG Regency Centers Corporation
59.82
-0.43%
 
GTY Getty Realty Corp.
27.32
-0.40%
 
KIM Kimco Realty Corporation
18.56
-0.40%
 
O-P Realty Income Corporation
23.92
-0.21%