NYSE - Delayed Quote USD

Simon Property Group, Inc. (SPG)

142.37 -0.36 (-0.25%)
At close: 3:59 PM EDT
142.36 -0.01 (-0.01%)
After hours: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 143.05 144.44 142.32 142.37 142.37 509,514
Apr 25, 2024 141.24 143.72 140.59 142.73 142.73 1,741,000
Apr 24, 2024 143.10 143.73 141.62 142.81 142.81 1,110,000
Apr 23, 2024 142.51 144.47 142.51 143.78 143.78 877,400
Apr 22, 2024 141.00 143.48 140.14 142.41 142.41 984,400
Apr 19, 2024 141.34 141.50 139.83 140.44 140.44 1,116,100
Apr 18, 2024 141.66 142.06 140.00 140.37 140.37 1,046,100
Apr 17, 2024 140.96 142.19 140.13 140.94 140.94 1,019,700
Apr 16, 2024 141.94 142.07 139.54 140.35 140.35 1,301,600
Apr 15, 2024 146.24 146.24 141.36 142.39 142.39 1,237,700
Apr 12, 2024 146.14 146.75 143.82 144.81 144.81 1,128,000
Apr 11, 2024 146.48 148.20 144.65 146.86 146.86 1,333,600
Apr 10, 2024 146.28 147.00 144.56 145.55 145.55 1,474,600
Apr 9, 2024 150.51 151.08 147.86 150.19 150.19 1,008,000
Apr 8, 2024 150.30 150.66 149.26 150.36 150.36 1,000,000
Apr 5, 2024 148.02 150.57 147.67 150.15 150.15 917,700
Apr 4, 2024 151.00 151.75 147.42 147.95 147.95 1,172,800
Apr 3, 2024 150.08 150.89 149.40 149.75 149.75 1,253,000
Apr 2, 2024 152.26 152.39 149.40 150.04 150.04 1,595,700
Apr 1, 2024 156.08 156.25 153.01 153.48 153.48 928,800
Mar 28, 2024 154.79 156.86 154.70 156.49 156.49 1,904,800
Mar 27, 2024 152.20 154.36 151.72 154.33 154.33 1,330,000
Mar 26, 2024 151.34 152.48 150.66 150.67 150.67 1,475,700
Mar 25, 2024 152.64 153.45 150.96 151.06 151.06 1,084,400
Mar 22, 2024 155.81 156.07 151.73 151.86 151.86 1,366,500
Mar 21, 2024 156.20 157.82 154.83 155.81 155.81 1,451,700
Mar 20, 2024 153.20 155.81 153.00 155.40 155.40 1,995,300
Mar 19, 2024 152.50 154.21 152.25 154.10 154.10 1,536,300
Mar 18, 2024 151.00 152.25 150.63 151.95 151.95 1,152,900
Mar 15, 2024 148.29 151.27 148.29 150.77 150.77 2,984,200
Mar 14, 2024 150.62 150.90 147.85 149.36 149.36 1,549,900
Mar 13, 2024 150.56 153.21 149.91 151.49 151.49 1,161,800
Mar 12, 2024 149.80 151.42 149.54 150.60 150.60 2,038,100
Mar 11, 2024 150.61 151.67 148.07 149.80 149.80 1,237,500
Mar 8, 2024 150.51 151.90 150.10 150.96 150.96 1,044,600
Mar 7, 2024 1.95 Dividend
Mar 7, 2024 150.99 151.33 147.91 149.70 149.70 1,878,700
Mar 6, 2024 150.59 152.74 150.02 152.32 150.37 1,863,300
Mar 5, 2024 151.78 153.50 149.49 149.86 147.94 1,696,200
Mar 4, 2024 150.44 152.73 149.90 152.41 150.46 1,440,800
Mar 1, 2024 147.94 150.70 146.33 150.44 148.51 1,240,500
Feb 29, 2024 151.17 151.37 147.17 148.14 146.24 3,365,300
Feb 28, 2024 148.99 151.12 148.32 149.86 147.94 1,613,300
Feb 27, 2024 150.28 151.87 149.19 149.70 147.78 1,250,900
Feb 26, 2024 150.39 151.62 149.50 149.53 147.62 1,108,900
Feb 23, 2024 151.43 151.75 150.34 150.35 148.43 854,900
Feb 22, 2024 150.97 153.11 150.01 151.51 149.57 1,658,300
Feb 21, 2024 149.15 150.92 148.18 150.28 148.36 1,038,300
Feb 20, 2024 149.10 150.25 147.94 148.90 146.99 1,221,900
Feb 16, 2024 146.23 150.66 145.87 149.96 148.04 1,791,600
Feb 15, 2024 144.16 148.56 144.16 148.00 146.11 1,474,900
Feb 14, 2024 144.05 144.42 141.84 142.86 141.03 1,454,000
Feb 13, 2024 142.49 143.55 140.30 143.52 141.68 1,567,200
Feb 12, 2024 146.99 147.49 145.11 145.70 143.83 1,554,500
Feb 9, 2024 145.27 147.37 144.06 146.93 145.05 2,222,400
Feb 8, 2024 143.06 144.67 141.79 144.10 142.26 1,226,900
Feb 7, 2024 144.00 144.69 142.45 143.44 141.60 1,803,100
Feb 6, 2024 137.49 144.76 137.25 143.39 141.55 3,199,700
Feb 5, 2024 136.36 138.02 135.15 136.79 135.04 2,333,000
Feb 2, 2024 137.38 138.99 135.48 137.94 136.17 2,028,100
Feb 1, 2024 138.32 139.42 136.74 139.40 137.62 2,139,500
Jan 31, 2024 139.70 140.59 137.59 138.61 136.84 2,292,600
Jan 30, 2024 141.29 141.52 139.22 139.24 137.46 2,234,500
Jan 29, 2024 141.86 141.86 140.21 141.73 139.92 1,305,400
Jan 26, 2024 143.20 143.28 141.73 141.96 140.14 1,010,300
Jan 25, 2024 143.51 143.91 141.77 142.83 141.00 1,139,000
Jan 24, 2024 144.09 144.12 140.85 141.49 139.68 1,364,600
Jan 23, 2024 142.71 143.50 141.09 142.60 140.77 1,138,600
Jan 22, 2024 142.83 143.95 141.86 142.02 140.20 1,611,800
Jan 19, 2024 142.44 142.54 140.19 141.62 139.81 1,550,500
Jan 18, 2024 142.46 142.97 139.91 141.83 140.01 1,214,600
Jan 17, 2024 143.63 145.84 140.89 142.12 140.30 1,591,800
Jan 16, 2024 145.63 146.52 144.63 145.53 143.67 1,934,700
Jan 12, 2024 145.50 146.63 144.44 146.62 144.74 1,641,900
Jan 11, 2024 143.78 145.25 142.73 144.38 142.53 1,554,900
Jan 10, 2024 142.53 145.30 142.38 144.68 142.83 1,675,700
Jan 9, 2024 141.01 142.38 140.25 142.15 140.33 897,800
Jan 8, 2024 140.92 142.50 140.26 142.30 140.48 1,232,800
Jan 5, 2024 139.55 141.95 138.76 140.65 138.85 1,187,200
Jan 4, 2024 140.04 141.41 139.47 140.26 138.46 1,162,300
Jan 3, 2024 141.58 142.00 139.36 140.09 138.30 1,248,500
Jan 2, 2024 141.98 144.03 141.00 143.03 141.20 1,162,900
Dec 29, 2023 143.69 144.11 142.38 142.64 140.81 1,227,800
Dec 28, 2023 143.00 144.35 142.83 144.28 142.43 997,500
Dec 27, 2023 143.86 144.39 143.08 143.67 141.83 1,185,300
Dec 26, 2023 142.30 143.89 142.00 143.66 141.82 786,300
Dec 22, 2023 142.40 143.35 141.98 142.30 140.48 1,191,500
Dec 21, 2023 145.07 145.19 141.05 142.22 140.40 2,114,000
Dec 20, 2023 145.16 146.91 144.03 144.11 142.27 1,215,800
Dec 19, 2023 143.91 145.85 143.50 145.16 143.30 1,318,900
Dec 18, 2023 145.26 145.26 143.26 143.62 141.78 1,425,900
Dec 15, 2023 145.56 146.41 143.43 144.35 142.50 3,723,300
Dec 14, 2023 140.71 146.59 140.52 146.58 144.70 2,874,700
Dec 13, 2023 134.49 139.61 133.11 139.26 137.48 2,192,300
Dec 12, 2023 134.41 135.12 134.18 134.49 132.77 1,330,500
Dec 11, 2023 132.50 134.81 132.24 134.78 133.05 1,452,900
Dec 8, 2023 130.81 132.91 130.35 132.88 131.18 1,394,100
Dec 7, 2023 1.90 Dividend
Dec 7, 2023 130.00 131.44 129.08 131.35 129.67 1,983,700
Dec 6, 2023 131.40 132.98 131.21 131.73 128.17 1,769,800
Dec 5, 2023 129.90 131.02 129.41 130.78 127.24 1,668,700
Dec 4, 2023 128.12 130.93 127.60 130.85 127.31 1,920,900
Dec 1, 2023 125.04 128.91 124.64 128.82 125.34 1,833,600
Nov 30, 2023 122.52 125.09 122.50 124.89 121.51 2,300,500
Nov 29, 2023 123.17 124.51 122.58 122.76 119.44 1,151,700
Nov 28, 2023 121.50 122.39 120.50 122.10 118.80 1,149,700
Nov 27, 2023 120.84 122.19 119.92 121.71 118.42 1,027,500
Nov 24, 2023 121.20 121.50 119.96 120.84 117.57 767,600
Nov 22, 2023 122.71 122.71 120.50 121.10 117.83 1,190,200
Nov 21, 2023 122.16 122.16 121.09 121.75 118.46 1,213,700
Nov 20, 2023 121.61 122.89 120.43 122.75 119.43 1,283,500
Nov 17, 2023 121.34 121.78 120.64 121.68 118.39 1,121,300
Nov 16, 2023 120.60 120.80 119.72 120.42 117.16 1,271,600
Nov 15, 2023 120.50 121.37 119.71 120.54 117.28 1,623,400
Nov 14, 2023 118.62 122.53 118.60 120.79 117.52 2,105,700
Nov 13, 2023 114.57 115.71 113.46 115.54 112.42 1,321,700
Nov 10, 2023 114.80 115.54 113.40 115.33 112.21 906,900
Nov 9, 2023 115.90 115.90 113.42 113.79 110.71 1,204,700
Nov 8, 2023 115.65 115.96 114.89 115.44 112.32 911,300
Nov 7, 2023 116.88 116.88 114.45 115.24 112.12 1,661,200
Nov 6, 2023 117.84 117.90 116.19 117.08 113.91 1,225,500
Nov 3, 2023 118.03 119.82 117.69 117.89 114.70 1,956,400
Nov 2, 2023 114.25 116.34 114.07 115.84 112.71 2,049,500
Nov 1, 2023 110.99 112.84 109.96 112.49 109.45 2,080,800
Oct 31, 2023 106.41 110.10 104.93 109.89 106.92 2,384,200
Oct 30, 2023 105.57 106.69 104.24 105.33 102.48 1,458,400
Oct 27, 2023 106.67 106.67 104.05 104.54 101.71 1,744,800
Oct 26, 2023 105.08 107.19 105.08 106.32 103.45 1,388,500
Oct 25, 2023 105.73 105.98 104.76 104.98 102.14 1,465,200
Oct 24, 2023 106.15 107.30 105.76 105.97 103.10 1,521,500
Oct 23, 2023 105.25 106.68 104.83 105.21 102.37 1,560,600
Oct 20, 2023 106.92 107.40 106.08 106.15 103.28 1,506,700
Oct 19, 2023 107.99 109.00 106.43 106.50 103.62 1,571,600
Oct 18, 2023 109.51 109.68 108.36 108.55 105.61 1,294,700
Oct 17, 2023 107.69 110.88 107.69 110.15 107.17 1,470,500
Oct 16, 2023 108.00 108.93 107.12 108.33 105.40 1,235,800
Oct 13, 2023 107.89 108.02 106.39 107.03 104.14 1,499,600
Oct 12, 2023 108.05 108.09 106.80 107.35 104.45 1,604,400
Oct 11, 2023 107.11 108.61 107.10 108.33 105.40 1,479,000
Oct 10, 2023 105.44 107.02 105.02 106.15 103.28 1,019,100
Oct 9, 2023 103.69 105.84 103.36 105.44 102.59 882,100
Oct 6, 2023 103.77 105.35 102.82 104.41 101.59 1,123,800
Oct 5, 2023 104.16 104.88 103.60 104.54 101.71 1,083,500
Oct 4, 2023 103.87 104.61 102.78 104.44 101.62 1,295,900
Oct 3, 2023 104.00 104.45 102.11 103.37 100.57 2,202,500
Oct 2, 2023 107.50 108.20 104.28 104.63 101.80 2,077,700
Sep 29, 2023 110.15 110.68 107.10 108.03 105.11 2,228,400
Sep 28, 2023 108.66 109.07 107.72 108.83 105.89 1,984,000
Sep 27, 2023 109.58 110.38 108.08 108.19 105.26 2,376,000
Sep 26, 2023 111.03 111.47 109.03 109.15 106.20 2,228,000
Sep 25, 2023 111.22 112.66 110.92 112.13 109.10 1,576,500
Sep 22, 2023 111.87 112.88 111.36 111.68 108.66 1,585,600
Sep 21, 2023 113.06 113.65 111.59 111.64 108.62 2,385,700
Sep 20, 2023 115.32 115.99 113.73 113.76 110.68 1,560,600
Sep 19, 2023 114.01 114.85 113.54 114.26 111.17 1,130,500
Sep 18, 2023 116.33 116.35 114.24 114.25 111.16 1,334,700
Sep 15, 2023 117.26 117.35 116.23 116.41 113.26 2,879,600
Sep 14, 2023 115.71 117.65 115.51 117.38 114.21 1,627,000
Sep 13, 2023 115.52 115.52 114.27 114.77 111.67 1,451,900
Sep 12, 2023 114.25 116.08 114.17 115.48 112.36 1,314,000
Sep 11, 2023 114.74 115.35 114.11 114.74 111.64 1,349,900
Sep 8, 2023 114.45 114.75 113.91 114.62 111.52 1,022,500
Sep 7, 2023 1.90 Dividend
Sep 7, 2023 113.67 114.86 113.15 114.45 111.36 1,581,900
Sep 6, 2023 114.37 115.96 114.25 115.75 110.77 1,921,600
Sep 5, 2023 114.80 115.57 114.39 114.94 110.00 2,187,400
Sep 1, 2023 114.36 115.21 114.33 114.91 109.97 1,306,000
Aug 31, 2023 113.42 113.86 112.79 113.49 108.61 1,573,400
Aug 30, 2023 113.55 114.32 112.64 113.51 108.63 774,600
Aug 29, 2023 111.68 113.59 111.00 113.53 108.65 1,085,900
Aug 28, 2023 111.12 112.75 111.12 111.67 106.87 900,400
Aug 25, 2023 110.91 111.39 109.91 110.73 105.97 1,080,900
Aug 24, 2023 111.62 112.53 110.35 110.66 105.90 1,751,500
Aug 23, 2023 111.17 112.37 110.56 111.64 106.84 1,991,700
Aug 22, 2023 113.54 113.54 110.82 110.93 106.16 1,753,600
Aug 21, 2023 115.53 116.00 112.60 112.72 107.87 1,417,800
Aug 18, 2023 113.50 115.94 113.28 115.60 110.63 1,170,300
Aug 17, 2023 115.88 116.62 114.09 114.15 109.24 1,193,700
Aug 16, 2023 117.92 117.92 115.57 115.61 110.64 1,172,900
Aug 15, 2023 117.76 118.51 117.03 117.87 112.80 842,300
Aug 14, 2023 118.24 119.54 118.19 119.02 113.90 792,300
Aug 11, 2023 117.84 119.00 117.69 118.87 113.76 884,800
Aug 10, 2023 119.55 120.43 118.31 118.85 113.74 1,185,300
Aug 9, 2023 118.83 119.55 118.11 118.80 113.69 1,002,900
Aug 8, 2023 118.57 119.60 117.86 119.00 113.88 889,800
Aug 7, 2023 118.53 119.95 118.36 119.66 114.51 1,048,700
Aug 4, 2023 118.79 120.88 117.64 118.29 113.20 1,537,400
Aug 3, 2023 118.63 119.68 114.15 118.37 113.28 2,965,500
Aug 2, 2023 124.21 124.60 123.46 124.06 118.72 1,107,100
Aug 1, 2023 124.44 125.68 124.01 125.44 120.04 1,406,600
Jul 31, 2023 124.48 125.54 123.98 124.60 119.24 1,301,400
Jul 28, 2023 124.26 124.81 123.55 124.48 119.13 1,069,200
Jul 27, 2023 124.97 125.56 122.98 123.00 117.71 1,412,400
Jul 26, 2023 123.46 124.71 123.05 124.17 118.83 989,200
Jul 25, 2023 124.92 125.32 123.65 123.69 118.37 1,213,600
Jul 24, 2023 123.68 124.85 123.46 124.41 119.06 1,021,300
Jul 21, 2023 124.17 124.88 123.45 123.65 118.33 1,131,200
Jul 20, 2023 123.34 123.97 121.92 123.75 118.43 1,186,100
Jul 19, 2023 122.00 124.16 121.96 123.41 118.10 1,377,900
Jul 18, 2023 121.13 122.05 120.69 121.52 116.29 1,325,200
Jul 17, 2023 120.31 121.98 119.82 121.65 116.42 1,188,200
Jul 14, 2023 121.51 121.67 120.28 121.28 116.06 905,600
Jul 13, 2023 122.42 122.50 121.02 121.84 116.60 1,601,800
Jul 12, 2023 124.39 124.64 122.40 122.44 117.17 1,955,300
Jul 11, 2023 121.53 123.28 120.88 123.01 117.72 1,649,600
Jul 10, 2023 118.68 121.02 118.22 120.95 115.75 1,456,600
Jul 7, 2023 118.09 119.56 117.87 118.55 113.45 1,440,200
Jul 6, 2023 117.64 119.22 116.68 119.10 113.98 1,855,200
Jul 5, 2023 116.35 119.02 115.56 118.21 113.13 1,748,000
Jul 3, 2023 115.09 117.73 114.99 117.04 112.01 1,032,700
Jun 30, 2023 116.24 116.86 113.96 115.48 110.51 3,148,100
Jun 29, 2023 112.32 114.76 112.00 114.76 109.82 1,304,700
Jun 28, 2023 113.19 113.28 111.68 112.79 107.94 1,394,400
Jun 27, 2023 111.05 113.29 110.34 113.07 108.21 1,348,700
Jun 26, 2023 107.56 111.15 107.04 111.07 106.29 1,567,600
Jun 23, 2023 108.00 108.64 106.66 107.74 103.11 3,287,400
Jun 22, 2023 110.77 110.92 107.73 109.08 104.39 1,167,200
Jun 21, 2023 110.24 111.39 109.65 110.73 105.97 1,539,700
Jun 20, 2023 112.48 112.48 110.08 110.73 105.97 1,793,000
Jun 16, 2023 112.23 113.29 110.86 112.79 107.94 3,047,300
Jun 15, 2023 110.48 110.95 109.58 110.92 106.15 1,409,300
Jun 14, 2023 111.78 112.45 109.78 110.90 106.13 1,529,800
Jun 13, 2023 110.12 112.09 109.70 110.96 106.19 1,530,900
Jun 12, 2023 111.00 111.70 109.11 109.96 105.23 1,480,200
Jun 9, 2023 109.69 111.01 109.34 110.70 105.94 1,093,700
Jun 8, 2023 1.85 Dividend
Jun 8, 2023 110.11 110.48 108.24 109.71 104.99 1,295,300
Jun 7, 2023 109.99 113.20 109.08 112.70 106.08 1,832,400
Jun 6, 2023 106.70 109.60 106.47 109.17 102.76 1,295,500
Jun 5, 2023 106.71 107.82 106.37 106.55 100.29 1,145,900
Jun 2, 2023 105.06 107.21 104.93 106.51 100.26 1,517,300
Jun 1, 2023 105.23 105.34 102.70 103.40 97.33 1,413,000
May 31, 2023 103.45 105.44 103.22 105.15 98.98 3,061,900
May 30, 2023 102.98 103.86 102.65 103.51 97.43 1,135,100
May 26, 2023 101.40 102.58 100.90 102.36 96.35 1,057,500
May 25, 2023 102.13 102.34 100.17 101.25 95.30 1,391,100
May 24, 2023 103.50 103.82 101.94 102.16 96.16 1,107,800
May 23, 2023 106.05 106.79 104.04 104.13 98.02 1,329,900
May 22, 2023 105.15 106.00 104.38 105.98 99.76 1,338,400
May 19, 2023 106.52 107.11 104.41 105.36 99.17 1,615,900
May 18, 2023 105.99 106.70 104.97 105.54 99.34 1,394,400
May 17, 2023 104.83 106.44 103.84 106.30 100.06 1,212,600
May 16, 2023 106.88 107.02 103.70 103.73 97.64 1,472,800
May 15, 2023 106.62 107.53 105.89 106.93 100.65 936,200
May 12, 2023 106.42 106.73 105.60 106.35 100.11 1,010,000
May 11, 2023 105.45 106.62 104.68 106.25 100.01 1,177,900
May 10, 2023 107.29 107.70 105.05 106.53 100.27 1,364,700
May 9, 2023 107.30 107.54 104.88 106.49 100.24 1,434,700
May 8, 2023 109.25 109.72 107.89 108.00 101.66 1,149,600
May 5, 2023 109.35 110.40 108.58 109.55 103.12 1,340,700
May 4, 2023 107.40 108.20 105.82 107.85 101.52 1,621,200
May 3, 2023 113.00 113.00 107.36 107.59 101.27 2,092,300
May 2, 2023 112.51 112.95 109.64 112.05 105.47 1,700,400
May 1, 2023 113.00 114.95 113.00 113.49 106.83 1,332,500
Apr 28, 2023 110.54 113.66 110.54 113.32 106.67 1,430,200
Apr 27, 2023 108.67 111.17 108.45 110.60 104.11 970,000

Related Tickers

O Realty Income Corporation
53.72
-0.16%
 
FRT Federal Realty Investment Trust
102.16
-0.40%
 
ADC Agree Realty Corporation
57.77
-0.48%
 
SKT Tanger Inc.
28.89
+0.75%
 
MAC The Macerich Company
15.68
+1.92%
 
NNN NNN REIT, Inc.
40.78
-0.61%
 
KIM Kimco Realty Corporation
18.37
-0.27%
 
REG Regency Centers Corporation
58.28
-1.32%
 
ALX Alexander's, Inc.
207.16
-2.07%
 
GTY Getty Realty Corp.
26.92
-0.44%