Simon Property Group IncNYSE:SPG
- LAST PRICE153.4500
- TODAY'S CHANGE (%)0.9800 (0.6427%)
- Bid / Lots152.8500/ 1
- Ask / Lots153.6700/ 2
- Open / Previous Close152.8800 / 152.4700
- Day Range
- 52 Week Range
- Volume1,479,605
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | SPG |
|---|---|---|
| 09:32 ET | 12296 | 152.875 |
| 09:34 ET | 5306 | 152.53 |
| 09:36 ET | 1350 | 152.435 |
| 09:38 ET | 400 | 152.435 |
| 09:39 ET | 3956 | 152.47 |
| 09:41 ET | 4293 | 152.445 |
| 09:43 ET | 18305 | 152.625 |
| 09:45 ET | 5760 | 152.05 |
| 09:48 ET | 100 | 152.215 |
| 09:50 ET | 2258 | 152.28 |
| 09:52 ET | 1914 | 152.26 |
| 09:54 ET | 14444 | 152.235 |
| 09:56 ET | 13714 | 152.03 |
| 09:57 ET | 2333 | 152.125 |
| 09:59 ET | 366 | 152.11 |
| 10:01 ET | 11562 | 152.28 |
| 10:03 ET | 3428 | 152.27 |
| 10:06 ET | 678 | 152.37 |
| 10:08 ET | 3920 | 152.385 |
| 10:10 ET | 1768 | 152.345 |
| 10:12 ET | 2300 | 152.38 |
| 10:14 ET | 1000 | 152.54 |
| 10:15 ET | 600 | 152.545 |
| 10:17 ET | 1661 | 152.55 |
| 10:19 ET | 2487 | 152.65 |
| 10:21 ET | 6127 | 152.41 |
| 10:24 ET | 1668 | 152.59 |
| 10:26 ET | 600 | 152.595 |
| 10:28 ET | 2468 | 152.435 |
| 10:30 ET | 1217 | 152.42 |
| 10:32 ET | 8030 | 152.565 |
| 10:33 ET | 4489 | 152.52 |
| 10:35 ET | 1456 | 152.67 |
| 10:37 ET | 1366 | 152.695 |
| 10:39 ET | 6535 | 152.66 |
| 10:42 ET | 2100 | 152.6875 |
| 10:44 ET | 4058 | 152.69 |
| 10:46 ET | 8793 | 152.58 |
| 10:48 ET | 1720 | 152.61 |
| 10:50 ET | 3880 | 152.3915 |
| 10:51 ET | 11892 | 152.35 |
| 10:53 ET | 1452 | 152.36 |
| 10:55 ET | 11113 | 152.395 |
| 10:57 ET | 700 | 152.415 |
| 11:00 ET | 6097 | 152.6 |
| 11:02 ET | 1400 | 152.6582 |
| 11:04 ET | 2960 | 152.55 |
| 11:06 ET | 500 | 152.64 |
| 11:08 ET | 3860 | 152.625 |
| 11:09 ET | 5623 | 152.5675 |
| 11:11 ET | 1846 | 152.65 |
| 11:13 ET | 2077 | 152.725 |
| 11:15 ET | 651 | 152.8065 |
| 11:18 ET | 1502 | 152.895 |
| 11:20 ET | 7960 | 152.78 |
| 11:22 ET | 2157 | 152.64 |
| 11:24 ET | 1345 | 152.66 |
| 11:26 ET | 100 | 152.75 |
| 11:27 ET | 795 | 152.7319 |
| 11:29 ET | 4509 | 152.7 |
| 11:31 ET | 1001 | 152.68 |
| 11:33 ET | 3753 | 152.715 |
| 11:36 ET | 21465 | 152.72 |
| 11:38 ET | 4115 | 152.695 |
| 11:40 ET | 505 | 152.68 |
| 11:42 ET | 5483 | 152.63 |
| 11:44 ET | 12516 | 152.61 |
| 11:45 ET | 4643 | 152.615 |
| 11:47 ET | 8443 | 152.51 |
| 11:49 ET | 5916 | 152.46 |
| 11:51 ET | 630 | 152.52 |
| 11:54 ET | 11914 | 152.57 |
| 11:56 ET | 8978 | 152.585 |
| 11:58 ET | 1500 | 152.59 |
| 12:00 ET | 1880 | 152.55 |
| 12:02 ET | 7826 | 152.56 |
| 12:03 ET | 827 | 152.55 |
| 12:05 ET | 1603 | 152.54 |
| 12:07 ET | 4164 | 152.55 |
| 12:09 ET | 4170 | 152.535 |
| 12:12 ET | 1605 | 152.545 |
| 12:14 ET | 2212 | 152.58 |
| 12:16 ET | 2422 | 152.545 |
| 12:18 ET | 5345 | 152.435 |
| 12:20 ET | 2167 | 152.375 |
| 12:21 ET | 1968 | 152.33 |
| 12:23 ET | 500 | 152.37 |
| 12:25 ET | 324 | 152.365 |
| 12:27 ET | 2489 | 152.35 |
| 12:30 ET | 620 | 152.34 |
| 12:32 ET | 1000 | 152.4 |
| 12:34 ET | 1625 | 152.42 |
| 12:36 ET | 545 | 152.42 |
| 12:38 ET | 1604 | 152.48 |
| 12:39 ET | 403 | 152.5 |
| 12:41 ET | 2300 | 152.465 |
| 12:43 ET | 678 | 152.48 |
| 12:45 ET | 2146 | 152.5 |
| 12:48 ET | 4270 | 152.44 |
| 12:50 ET | 1862 | 152.465 |
| 12:52 ET | 796 | 152.49 |
| 12:54 ET | 10084 | 152.4 |
| 12:56 ET | 1520 | 152.38 |
| 12:57 ET | 1677 | 152.44 |
| 12:59 ET | 4635 | 152.5 |
| 01:01 ET | 803 | 152.51 |
| 01:03 ET | 3200 | 152.47 |
| 01:06 ET | 2158 | 152.55 |
| 01:08 ET | 1814 | 152.65 |
| 01:10 ET | 406 | 152.65 |
| 01:12 ET | 2198 | 152.6079 |
| 01:14 ET | 3425 | 152.585 |
| 01:15 ET | 3095 | 152.57 |
| 01:17 ET | 1425 | 152.52 |
| 01:19 ET | 3667 | 152.42 |
| 01:21 ET | 3200 | 152.42 |
| 01:24 ET | 2861 | 152.4357 |
| 01:26 ET | 1354 | 152.4 |
| 01:28 ET | 394 | 152.4125 |
| 01:30 ET | 1455 | 152.5 |
| 01:32 ET | 1510 | 152.47 |
| 01:33 ET | 9503 | 152.46 |
| 01:35 ET | 2701 | 152.43 |
| 01:37 ET | 3667 | 152.4 |
| 01:39 ET | 7873 | 152.4 |
| 01:42 ET | 2543 | 152.4 |
| 01:44 ET | 18264 | 152.415 |
| 01:46 ET | 1390 | 152.44 |
| 01:48 ET | 1300 | 152.44 |
| 01:50 ET | 13163 | 152.38 |
| 01:51 ET | 1549 | 152.425 |
| 01:53 ET | 1387 | 152.435 |
| 01:55 ET | 2222 | 152.495 |
| 01:57 ET | 64669 | 152.4817 |
| 02:00 ET | 2646 | 152.45 |
| 02:02 ET | 13522 | 152.4 |
| 02:04 ET | 627 | 152.44 |
| 02:06 ET | 2613 | 152.4 |
| 02:08 ET | 3555 | 152.3354 |
| 02:09 ET | 2816 | 152.3667 |
| 02:11 ET | 824 | 152.455 |
| 02:13 ET | 200 | 152.475 |
| 02:15 ET | 2043 | 152.4975 |
| 02:18 ET | 3921 | 152.57 |
| 02:20 ET | 1461 | 152.5 |
| 02:22 ET | 3400 | 152.52 |
| 02:24 ET | 1160 | 152.565 |
| 02:26 ET | 1667 | 152.56 |
| 02:27 ET | 1223 | 152.59 |
| 02:29 ET | 924 | 152.59 |
| 02:31 ET | 8386 | 152.61 |
| 02:33 ET | 2139 | 152.73 |
| 02:36 ET | 716 | 152.74 |
| 02:38 ET | 838 | 152.69 |
| 02:40 ET | 599 | 152.74 |
| 02:42 ET | 200 | 152.72 |
| 02:44 ET | 2800 | 152.7 |
| 02:45 ET | 3017 | 152.68 |
| 02:47 ET | 1826 | 152.62 |
| 02:49 ET | 2278 | 152.55 |
| 02:51 ET | 600 | 152.51 |
| 02:54 ET | 700 | 152.51 |
| 02:56 ET | 1316 | 152.54 |
| 02:58 ET | 874 | 152.54 |
| 03:00 ET | 6873 | 152.51 |
| 03:02 ET | 1138 | 152.55 |
| 03:03 ET | 2553 | 152.56 |
| 03:05 ET | 300 | 152.5288 |
| 03:07 ET | 21272 | 152.5 |
| 03:09 ET | 643 | 152.51 |
| 03:12 ET | 34157 | 152.5 |
| 03:14 ET | 1323 | 152.515 |
| 03:16 ET | 1521 | 152.525 |
| 03:18 ET | 3644 | 152.69 |
| 03:20 ET | 1564 | 152.77 |
| 03:21 ET | 7092 | 152.83 |
| 03:23 ET | 2699 | 152.78 |
| 03:25 ET | 5109 | 152.77 |
| 03:27 ET | 1992 | 152.83 |
| 03:30 ET | 2747 | 152.84 |
| 03:32 ET | 878 | 152.77 |
| 03:34 ET | 3988 | 152.7222 |
| 03:36 ET | 4202 | 152.91 |
| 03:38 ET | 2005 | 152.9717 |
| 03:39 ET | 5802 | 152.98 |
| 03:41 ET | 1224 | 153.04 |
| 03:43 ET | 3634 | 153.0412 |
| 03:45 ET | 6327 | 153.17 |
| 03:48 ET | 7686 | 153.12 |
| 03:50 ET | 2681 | 153.125 |
| 03:52 ET | 10512 | 153.265 |
| 03:54 ET | 7108 | 153.16 |
| 03:56 ET | 10940 | 153.12 |
| 03:57 ET | 17895 | 153.24 |
| 03:59 ET | 43766 | 153.45 |
May 29, 2024
*DJ Simon Property Group, Inc.: Eli Simon Elected to Board >SPG, from 2:09PM ET on Wednesday May 29, 2024 by Dow Jones
2:09PM ET on Wednesday May 29, 2024 by Dow Jones
May 20, 2024
SIMON(R) ANNOUNCES NEW LUXURY LIFESTYLE MIXED-USE DEVELOPMENT AT FASHION VALLEY, SAN DIEGO'S TOP SHOPPING DESTINATION, from 8:00AM ET on Monday May 20, 2024 by Dow Jones
8:00AM ET on Monday May 20, 2024 by Dow Jones
May 16, 2024
Simon(R) Reinvesting in Houston's The Galleria(TM), One of the Most Iconic, Luxurious Shopping Centers in the U.S., from 11:50AM ET on Thursday May 16, 2024 by Dow Jones
11:50AM ET on Thursday May 16, 2024 by Dow JonesDJ Simon Property Is Maintained at Sector Perform by Scotiabank, from 10:15AM ET on Thursday May 16, 2024 by Dow Jones
10:15AM ET on Thursday May 16, 2024 by Dow Jones
May 6, 2024
*DJ Simon Property 1Q EPS $2.25 >SPG, from 4:05PM ET on Monday May 06, 2024 by Dow Jones
4:05PM ET on Monday May 06, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Simon Property Group Inc | 49.3B | 16.4x | -2.38% |
Digital Realty Trust Inc | 47.2B | 40.8x | +19.90% |
Crown Castle Inc | 44.5B | 31.9x | +23.06% |
Realty Income Corp | 46.2B | 50.3x | +0.07% |
Iron Mountain Inc | 23.7B | 125.3x | -13.28% |
Equinix Inc | 72.4B | 76.1x | +18.17% |
Company Information
Simon Property Group, Inc. is a self-administered and self-managed real estate investment trust (REIT). The Company owns, develops and manages premier shopping, dining, entertainment and mixed-use destinations, which consist primarily of malls, Premium Outlets, and The Mills. It owns or holds an interest in approximately 195 income-producing properties in the United States, which consists of 93 malls, 69 Premium Outlets, 14 Mills, six lifestyle centers, and 13 other retail properties in 37 states and Puerto Rico. It also holds an interest in 24 regional, super-regional, and outlet malls in the United States and Asia. In addition, it has redevelopment and expansion projects, including the addition of anchors, big box tenants and restaurants, underway at several properties in the North America, Europe and Asia. Internationally, the Company has ownership in 35 Premium Outlets and Designer Outlet properties primarily located in Asia, Europe, and Canada.
Contact Information
- Headquarters
- 225 West Washington StreetINDIANAPOLIS, IN, United States 46204-3438
- Phone
- 317-636-1600
- Fax
- 302-655-5049
Executives
- Chairman of the Board, President, Chief Executive Officer
- David Simon
- Chairman Emeritus
- Herbert Simon
- Vice Chairman of the Board
- Richard Sokolov
- Chief Financial Officer, Executive Vice President
- Brian Mcdade
- Executive Vice President, Treasurer
- Donald Frey
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $49.3B |
|---|---|
Revenue (TTM) | $5.8B |
Shares Outstanding | 325.9M |
Dividend Yield | 5.21% |
Annual Dividend Rate | 8.0000 USD |
Ex-Dividend Date | 06-07-24 |
Pay Date | 06-28-24 |
Beta | 1.74 |
EPS | $9.38 |
Book Value | $9.27 |
P/E Ratio | 16.4x |
Price/Sales (TTM) | 8.6 |
Price/Cash Flow (TTM) | 11.5x |
Operating Margin | 50.07% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
