Simon Property Group Inc. Common Stockのデータ

Simon Property Group Inc. Common Stockの基本情報

名前 Simon Property Group Inc. Common Stock
ティッカー SPG
United States
上場年 nan
セクター Consumer Services

Simon Property Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 111.42 108.63 108.94 109.98 3718700.0 109.98
2021-02-12 110.64 107.71 108.53 109.26 2264400.0 109.26
2021-02-11 111.42 107.25 108.15 109.27 4696700.0 109.27
2021-02-10 108.65 103.1 104.39 106.22 4318300.0 106.22
2021-02-09 105.01 101.35 102.5 102.55 6002200.0 102.55
2021-02-08 99.47 96.66 97.6 98.94 4464400.0 98.94
2021-02-05 97.9 95.92 96.41 96.75 2547700.0 96.75
2021-02-04 96.24 93.38 93.38 95.16 2794000.0 95.16
2021-02-03 93.75 91.02 92.36 93.38 2986900.0 93.38
2021-02-02 94.11 91.36 94.11 92.46 2987200.0 92.46
2021-02-01 93.6 90.56 93.43 92.94 3774100.0 92.94
2021-01-29 97.83 92.11 97.19 92.93 4517400.0 92.93
2021-01-28 99.03 96.69 97.24 97.51 3124700.0 97.51
2021-01-27 103.5 96.09 98.23 96.64 5775900.0 96.64
2021-01-26 99.66 96.64 98.5 99.05 3720100.0 99.05
2021-01-25 100.17 94.0 94.66 97.48 5322700.0 97.48
2021-01-22 96.0 92.05 93.0 95.49 3692700.0 95.49
2021-01-21 95.76 93.7 94.99 94.51 3060300.0 94.51
2021-01-20 96.01 92.02 92.33 95.29 3904100.0 95.29
2021-01-19 93.78 90.74 93.1 92.67 3094500.0 92.67
2021-01-15 94.24 92.33 94.0 93.0 4006500.0 93.0
2021-01-14 95.75 89.31 89.42 94.95 7465800.0 94.95
2021-01-13 89.28 85.4 85.4 88.87 4295600.0 88.87
2021-01-12 85.99 83.21 83.84 85.43 4103400.0 85.43
2021-01-11 85.6 82.85 85.54 83.14 3993200.0 83.14
2021-01-08 86.5 83.7 85.34 86.49 3692500.0 86.49
2021-01-07 87.24 84.51 85.84 85.13 4227800.0 85.13
2021-01-06 86.48 83.75 84.0 85.07 8356300.0 85.07
2021-01-05 84.32 82.93 83.15 83.17 4647900.0 83.17
2021-01-04 86.24 82.06 85.66 82.81 4299400.0 82.81
2020-12-31 85.35 82.36 83.52 85.28 2486700.0 85.28
2020-12-30 85.55 83.21 83.21 83.97 2791400.0 83.97
2020-12-29 86.57 82.94 85.79 83.29 2281200.0 83.29
2020-12-28 86.15 84.51 84.53 85.48 3105000.0 85.48
2020-12-24 84.59 83.05 84.0 84.37 810700.0 84.37
2020-12-23 85.25 83.21 83.34 83.65 2768600.0 83.65
2020-12-22 85.56 82.02 85.5 83.72 4139900.0 82.42
2020-12-21 84.5 82.25 83.95 83.65 4629100.0 82.35
2020-12-18 89.07 84.92 88.74 85.43 6377100.0 84.1
2020-12-17 89.23 87.49 89.19 89.03 3002000.0 87.65
2020-12-16 90.3 88.13 88.34 88.28 3371600.0 86.91
2020-12-15 89.76 87.22 88.44 89.74 5302300.0 88.35
2020-12-14 90.18 86.76 90.0 87.32 4841400.0 85.96
2020-12-11 89.93 86.29 89.21 87.9 4907600.0 86.54
2020-12-10 90.96 89.08 89.12 90.44 3046000.0 89.04
2020-12-09 92.16 89.19 90.62 90.84 4596400.0 89.43
2020-12-08 91.95 88.5 89.73 90.11 4603100.0 88.71
2020-12-07 93.8 89.0 93.7 89.37 6097000.0 87.98
2020-12-04 94.36 90.71 92.24 93.91 5268500.0 92.45
2020-12-03 91.7 87.29 87.89 89.63 5490000.0 88.24
2020-12-02 87.99 82.6 83.73 87.25 4333200.0 85.9
2020-12-01 86.29 83.89 84.65 84.99 4872800.0 83.67
2020-11-30 86.9 82.4 85.32 82.57 6987300.0 81.29
2020-11-27 88.6 85.53 87.96 85.55 2305900.0 84.22
2020-11-25 88.88 86.3 88.41 87.19 5973300.0 85.84
2020-11-24 91.37 88.42 88.74 88.79 9742200.0 87.41
2020-11-23 86.3 82.3 84.75 85.41 10874800.0 84.08
2020-11-20 81.79 79.26 80.48 81.12 9721800.0 79.86
2020-11-19 81.33 75.49 75.99 80.63 16282200.0 79.38
2020-11-18 81.04 76.6 77.87 76.61 7493300.0 75.42
2020-11-17 81.33 76.98 77.95 78.96 6171800.0 77.73
2020-11-16 82.42 78.85 79.95 78.96 13224900.0 77.73
2020-11-13 75.15 70.8 71.63 74.7 7732900.0 73.54
2020-11-12 72.63 68.01 71.66 69.14 8143000.0 68.07
2020-11-11 78.5 72.52 77.98 73.41 6844600.0 72.27
2020-11-10 84.49 75.31 76.7 78.84 14440400.0 77.62
2020-11-09 82.5 73.1 74.87 79.1 24996200.0 77.87
2020-11-06 64.83 61.64 63.5 61.86 4872900.0 60.9
2020-11-05 64.1 62.46 62.93 63.47 3283400.0 62.48
2020-11-04 64.91 62.12 64.9 62.28 4431700.0 61.31
2020-11-03 66.0 64.4 65.6 64.99 3552600.0 63.98
2020-11-02 64.88 62.59 62.96 64.71 3666000.0 63.71
2020-10-30 63.62 60.83 62.98 62.81 3704500.0 61.83
2020-10-29 64.11 60.17 60.69 63.41 5851500.0 62.43
2020-10-28 61.63 59.35 60.27 60.76 6595600.0 59.82
2020-10-27 64.58 61.95 64.11 61.98 3795000.0 61.02
2020-10-26 66.1 63.87 66.01 64.68 3852700.0 63.68
2020-10-23 67.8 65.92 66.75 66.88 3194500.0 65.84
2020-10-22 66.54 63.9 64.01 66.35 2901400.0 65.32
2020-10-21 65.01 63.34 64.12 64.21 3137900.0 63.21
2020-10-20 66.08 64.43 64.89 64.46 2902200.0 63.46
2020-10-19 65.35 63.84 65.0 63.91 3587400.0 62.92
2020-10-16 65.7 64.15 65.53 64.82 3939100.0 63.81
2020-10-15 66.52 64.59 64.71 65.12 2900600.0 64.11
2020-10-14 66.54 65.26 65.89 65.72 2769100.0 64.7
2020-10-13 67.33 65.47 66.97 65.82 3705400.0 64.8
2020-10-12 68.11 66.7 67.64 68.02 3040800.0 66.96
2020-10-09 70.35 67.51 70.14 67.72 3825400.0 66.67
2020-10-08 71.23 69.4 70.83 70.07 3721700.0 68.98
2020-10-07 72.16 69.8 70.32 71.03 4167200.0 68.65
2020-10-06 72.63 69.01 69.75 69.98 6512200.0 67.63
2020-10-05 69.33 67.42 68.71 68.76 3688200.0 66.45
2020-10-02 68.5 64.05 64.13 68.2 5346800.0 65.91
2020-10-01 66.56 64.25 64.84 66.53 3426200.0 64.3
2020-09-30 66.12 63.7 64.15 64.68 4183700.0 62.51
2020-09-29 65.34 62.9 65.33 63.99 3816800.0 61.84
2020-09-28 66.54 64.8 65.8 65.79 3771800.0 63.58
2020-09-25 63.93 62.0 62.0 63.58 2601500.0 61.45
2020-09-24 64.16 59.6 62.05 62.83 5337500.0 60.72
2020-09-23 66.8 62.72 65.58 62.89 4440600.0 60.78
2020-09-22 67.07 64.75 65.02 65.11 6154600.0 62.93
2020-09-21 67.22 64.35 67.07 64.87 7010300.0 62.69
2020-09-18 71.9 69.59 71.44 69.83 5821500.0 67.49
2020-09-17 74.24 70.88 71.47 71.88 4973200.0 69.47
2020-09-16 75.2 70.04 71.03 74.12 8906800.0 71.63
2020-09-15 71.83 67.69 68.03 71.07 6836300.0 68.69
2020-09-14 67.93 64.53 65.0 67.8 3529100.0 65.53
2020-09-11 66.46 63.38 66.44 64.15 5096600.0 62.0
2020-09-10 69.83 66.0 68.59 66.19 4586200.0 63.97
2020-09-09 70.17 67.96 69.94 68.86 4332700.0 66.55
2020-09-08 70.75 68.79 69.46 70.05 3899300.0 67.7
2020-09-04 72.48 68.84 69.5 70.24 6858400.0 67.88
2020-09-03 70.98 66.87 68.5 68.0 5310100.0 65.72
2020-09-02 68.03 65.96 66.64 67.84 3595200.0 65.56
2020-09-01 67.88 65.9 66.65 67.2 3491600.0 64.95
2020-08-31 69.83 67.44 69.81 67.85 4089900.0 65.57
2020-08-28 69.9 66.95 68.1 69.84 3676900.0 67.5
2020-08-27 69.1 66.62 66.62 67.57 4207400.0 65.3
2020-08-26 68.61 65.75 68.48 66.31 4363500.0 64.09
2020-08-25 70.14 66.52 69.36 68.65 5053500.0 66.35
2020-08-24 68.52 63.86 65.05 68.5 5515800.0 66.2
2020-08-21 65.54 63.9 64.8 64.52 3014100.0 62.36
2020-08-20 65.45 62.9 63.33 64.87 4220400.0 62.69
2020-08-19 65.64 63.74 65.12 63.88 4962300.0 61.74
2020-08-18 67.5 63.88 67.37 65.13 8189200.0 62.95
2020-08-17 68.39 66.18 68.35 68.18 4437700.0 65.89
2020-08-14 68.45 65.17 65.38 68.18 5334300.0 65.89
2020-08-13 68.25 65.73 67.17 66.02 5499400.0 63.81
2020-08-12 68.94 65.62 67.8 67.83 6876100.0 65.55
2020-08-11 70.99 66.83 68.16 67.15 13635300.0 64.9
2020-08-10 69.16 63.82 65.22 65.47 18253800.0 63.27
2020-08-07 62.54 60.51 61.18 62.19 6389400.0 60.1
2020-08-06 62.71 61.19 62.71 61.2 4865100.0 59.15
2020-08-05 64.58 62.27 63.87 62.5 3406700.0 60.4
2020-08-04 63.63 61.07 61.23 62.99 4097700.0 60.88
2020-08-03 61.79 59.91 61.21 61.03 4149800.0 58.98
2020-07-31 63.9 61.5 63.31 62.35 5136800.0 60.26
2020-07-30 64.6 62.62 63.5 63.62 3311300.0 61.49
2020-07-29 65.63 62.65 64.59 65.59 3809600.0 63.39
2020-07-28 65.07 61.35 61.57 64.14 5328400.0 61.99
2020-07-27 61.98 59.03 60.47 61.96 4299800.0 59.88
2020-07-24 62.28 60.3 61.6 60.57 3115400.0 58.54
2020-07-23 62.69 60.61 61.02 61.8 3274200.0 59.73
2020-07-22 62.14 60.12 61.06 62.03 4059700.0 59.95
2020-07-21 62.38 60.39 60.98 60.95 5214800.0 58.91
2020-07-20 62.39 60.12 62.15 60.42 5644400.0 58.39
2020-07-17 63.56 62.08 62.79 62.4 4932300.0 60.31
2020-07-16 65.61 62.6 65.0 62.9 5227200.0 60.79
2020-07-15 66.72 63.83 64.54 66.59 7163100.0 64.36
2020-07-14 63.96 61.37 63.08 61.93 5240500.0 59.85
2020-07-13 65.14 62.2 64.78 63.69 5124300.0 61.55
2020-07-10 64.24 60.31 60.5 63.98 5824100.0 61.83
2020-07-09 64.4 59.87 64.25 61.02 9286300.0 58.97
2020-07-08 66.8 64.38 66.0 65.71 6884900.0 62.25
2020-07-07 67.66 65.56 67.5 65.93 5294900.0 62.46
2020-07-06 70.59 67.01 69.72 68.93 6075600.0 65.3
2020-07-02 72.96 68.68 71.81 68.81 6470600.0 65.19
2020-07-01 72.93 69.24 69.8 69.81 7979600.0 66.13
2020-06-30 71.5 67.57 71.36 68.38 10456500.0 64.78
2020-06-29 68.18 61.29 62.64 68.13 9412900.0 64.54
2020-06-26 64.69 61.45 63.84 61.9 11016500.0 58.64
2020-06-25 66.63 63.03 63.29 64.94 7432000.0 61.52
2020-06-24 68.17 62.66 67.93 65.11 10487700.0 61.68
2020-06-23 72.11 69.38 69.39 70.13 6921700.0 66.44
2020-06-22 68.84 65.09 66.35 68.55 6269600.0 64.94
2020-06-19 72.51 67.0 72.5 67.12 13314800.0 63.59
2020-06-18 72.45 68.58 70.01 70.96 8103300.0 67.22
2020-06-17 75.35 71.51 75.31 71.67 8283000.0 67.9
2020-06-16 81.29 74.59 80.95 75.52 11006200.0 71.54
2020-06-15 75.86 70.82 71.87 74.39 9850000.0 70.47
2020-06-12 78.21 72.82 77.75 75.98 10628400.0 71.98
2020-06-11 78.65 70.4 71.69 71.92 13082500.0 68.13
2020-06-10 87.56 78.0 87.56 83.01 15585400.0 78.64
2020-06-09 90.32 83.74 88.0 86.47 12537800.0 81.92
2020-06-08 95.56 89.13 94.88 95.5 15401100.0 90.47
2020-06-05 92.96 83.36 83.39 88.6 23237100.0 83.93
2020-06-04 77.85 69.64 75.12 76.73 17516800.0 72.69
2020-06-03 74.79 65.5 65.7 72.88 17321700.0 69.04
2020-06-02 64.49 62.44 62.99 63.45 7797600.0 60.11
2020-06-01 61.8 56.86 57.31 61.6 6494900.0 58.36
2020-05-29 59.38 56.36 57.68 57.7 8496100.0 54.66
2020-05-28 63.79 58.86 63.65 59.75 7862000.0 56.6
2020-05-27 63.3 59.43 62.55 63.19 9220000.0 59.86
2020-05-26 59.52 56.9 58.0 59.25 10442100.0 56.13
2020-05-22 56.4 53.88 56.23 54.59 5301500.0 51.71
2020-05-21 57.31 54.6 55.56 56.0 6061100.0 53.05
2020-05-20 59.36 54.96 58.59 55.67 7010000.0 52.74
2020-05-19 58.92 54.16 57.26 56.87 7025000.0 53.87
2020-05-18 57.71 54.78 54.85 56.91 9221200.0 53.91
2020-05-15 52.14 49.38 50.45 51.32 7579200.0 48.62
2020-05-14 53.49 47.25 50.0 51.55 10654900.0 48.84
2020-05-13 54.5 49.22 53.2 51.17 13982300.0 48.48
2020-05-12 60.54 54.5 60.34 54.54 16602200.0 51.67
2020-05-11 57.67 54.91 57.6 55.08 9361400.0 52.18
2020-05-08 60.5 57.81 58.64 58.02 8342800.0 54.96
2020-05-07 58.78 55.27 55.91 57.0 6753600.0 54.0
2020-05-06 61.86 55.25 60.69 55.74 7686400.0 52.8
2020-05-05 66.28 60.09 64.94 60.55 5189500.0 57.36
2020-05-04 63.51 59.4 60.4 63.01 3763600.0 59.69
2020-05-01 64.65 60.59 63.5 63.2 6430000.0 59.87
2020-04-30 68.64 63.26 66.42 66.77 8992000.0 63.25
2020-04-29 72.58 66.31 66.37 68.8 16205700.0 65.18
2020-04-28 65.66 58.73 60.78 63.33 15427700.0 59.99
2020-04-27 58.07 51.5 52.25 57.19 7038000.0 54.18
2020-04-24 53.64 48.63 53.38 51.49 10104300.0 48.78
2020-04-23 55.06 51.41 52.63 53.15 5861000.0 50.35
2020-04-22 55.15 51.5 54.89 52.46 5915100.0 49.7
2020-04-21 54.97 51.8 52.23 53.56 6130100.0 50.74
2020-04-20 57.0 52.24 54.04 53.83 6498400.0 50.99
2020-04-17 61.39 55.51 58.36 56.12 9279000.0 53.16
2020-04-16 62.34 52.11 62.01 53.1 8421600.0 50.3
2020-04-15 64.3 59.8 63.8 61.22 5168400.0 58.0
2020-04-14 69.4 65.68 66.11 67.75 5105100.0 64.18
2020-04-13 68.92 62.19 68.6 65.3 4123200.0 61.86
2020-04-09 74.17 65.91 66.0 68.17 9096200.0 64.58
2020-04-08 65.35 60.3 62.0 62.91 6692100.0 59.6
2020-04-07 64.34 59.0 59.0 60.88 8424900.0 57.67
2020-04-06 55.44 49.96 50.6 54.06 8207200.0 51.21
2020-04-03 47.12 44.19 44.21 46.72 6759100.0 44.26
2020-04-02 48.48 42.25 46.12 44.01 7679000.0 41.69
2020-04-01 51.33 46.0 50.75 47.04 8728800.0 44.56
2020-03-31 57.32 52.8 56.61 54.86 6507700.0 51.97
2020-03-30 58.0 54.81 57.57 56.27 4848900.0 53.31
2020-03-27 60.46 55.7 60.42 58.17 4837800.0 55.11
2020-03-26 65.49 58.4 62.69 62.1 8730100.0 58.83
2020-03-25 69.54 54.73 55.72 62.34 8662200.0 59.06
2020-03-24 57.18 52.56 54.45 54.73 7401800.0 51.85
2020-03-23 52.12 46.05 48.5 50.16 10694900.0 47.52
2020-03-20 63.41 46.16 58.97 48.14 9258400.0 45.6
2020-03-19 59.5 45.5 46.31 55.74 10392200.0 52.8
2020-03-18 55.54 43.52 54.5 44.92 12166900.0 42.55
2020-03-17 67.47 53.96 66.55 58.86 10561600.0 55.76
2020-03-16 78.89 65.32 78.88 65.79 5743600.0 62.33
2020-03-13 91.27 81.6 88.85 89.77 7038700.0 85.04
2020-03-12 95.74 82.76 92.52 83.49 7611300.0 79.09
2020-03-11 109.55 100.0 108.68 101.5 5926000.0 96.15
2020-03-10 112.49 102.78 107.0 111.44 6009900.0 105.57
2020-03-09 112.53 103.0 112.5 103.04 6489400.0 97.61
2020-03-06 119.69 115.05 116.96 119.06 3613100.0 112.79
2020-03-05 121.43 117.6 121.4 119.9 3553600.0 113.59
2020-03-04 124.44 120.09 123.32 123.49 3673600.0 116.99
2020-03-03 130.3 121.14 127.08 122.47 4913100.0 116.02
2020-03-02 127.33 120.35 123.45 127.22 3437900.0 120.52
2020-02-28 125.89 119.91 123.82 123.08 5790400.0 116.6
2020-02-27 132.54 125.02 130.04 125.8 3834700.0 119.17
2020-02-26 137.37 132.2 136.34 132.23 2228300.0 125.27
2020-02-25 141.04 134.81 140.78 135.28 4040700.0 128.16
2020-02-24 141.05 139.37 140.39 140.78 3097400.0 133.37
2020-02-21 142.77 139.85 139.85 142.25 3180200.0 134.76
2020-02-20 140.54 136.65 137.02 140.53 2202300.0 133.13
2020-02-19 138.87 135.42 138.87 137.01 2267800.0 129.79
2020-02-18 139.58 137.85 138.96 139.17 1594300.0 131.84