Simon Property Group, Inc. (SPG)
NYSE: SPG · Real-Time Price · USD
166.41
-2.69 (-1.59%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 169.39 | 169.39 | 165.88 | 166.41 | 166.41 | -1.59% | 1,074,531 |
| Sep 25, 2024 | 170.23 | 170.68 | 168.10 | 169.10 | 169.10 | -0.59% | 1,349,433 |
| Sep 24, 2024 | 167.89 | 170.87 | 167.25 | 170.11 | 170.11 | 1.17% | 1,546,791 |
| Sep 23, 2024 | 166.00 | 168.30 | 166.00 | 168.15 | 168.15 | 0.96% | 2,274,369 |
| Sep 20, 2024 | 166.42 | 167.64 | 165.54 | 166.55 | 166.55 | -0.31% | 6,736,232 |
| Sep 19, 2024 | 166.57 | 167.42 | 164.34 | 167.06 | 167.06 | 1.65% | 1,599,490 |
| Sep 18, 2024 | 164.92 | 166.57 | 163.50 | 164.35 | 164.35 | - | 1,786,874 |
| Sep 17, 2024 | 164.92 | 166.31 | 163.92 | 164.35 | 164.35 | -0.33% | 1,288,327 |
| Sep 16, 2024 | 165.90 | 166.80 | 164.30 | 164.90 | 164.90 | 0.54% | 1,794,073 |
| Sep 13, 2024 | 164.75 | 165.85 | 162.61 | 164.02 | 164.02 | 0.17% | 2,512,408 |
| Sep 12, 2024 | 162.00 | 164.58 | 161.42 | 163.74 | 163.74 | 0.22% | 1,356,225 |
| Sep 11, 2024 | 162.40 | 164.16 | 160.07 | 163.38 | 163.38 | -0.35% | 1,566,592 |
| Sep 10, 2024 | 162.80 | 164.11 | 161.13 | 163.96 | 163.96 | 1.25% | 1,155,030 |
| Sep 9, 2024 | 162.09 | 162.41 | 159.47 | 161.93 | 161.93 | -1.56% | 1,406,602 |
| Sep 6, 2024 | 164.57 | 165.32 | 162.36 | 164.50 | 162.44 | 0.19% | 1,443,684 |
| Sep 5, 2024 | 166.64 | 166.90 | 163.87 | 164.18 | 162.13 | -0.55% | 1,013,535 |
| Sep 4, 2024 | 164.00 | 166.44 | 163.73 | 165.08 | 163.02 | 0.71% | 1,257,463 |
| Sep 3, 2024 | 164.05 | 165.79 | 162.95 | 163.92 | 161.87 | -2.05% | 1,867,232 |
| Aug 30, 2024 | 166.54 | 167.50 | 164.98 | 167.35 | 165.26 | 1.12% | 1,747,217 |
| Aug 29, 2024 | 168.00 | 168.33 | 164.91 | 165.50 | 163.43 | -1.32% | 1,296,173 |
| Aug 28, 2024 | 168.04 | 168.79 | 165.93 | 167.71 | 165.61 | -0.20% | 910,008 |
| Aug 27, 2024 | 166.31 | 169.19 | 166.00 | 168.05 | 165.95 | 0.41% | 1,404,262 |
| Aug 26, 2024 | 167.50 | 168.09 | 166.45 | 167.36 | 165.27 | 0.52% | 1,173,606 |
| Aug 23, 2024 | 162.65 | 166.96 | 162.43 | 166.50 | 164.42 | 2.64% | 1,325,908 |
| Aug 22, 2024 | 161.39 | 162.46 | 160.80 | 162.21 | 160.18 | 0.66% | 881,026 |
| Aug 21, 2024 | 159.61 | 161.16 | 158.99 | 161.14 | 159.13 | 1.09% | 882,551 |
| Aug 20, 2024 | 160.00 | 160.35 | 158.34 | 159.40 | 157.41 | -0.31% | 910,401 |
| Aug 19, 2024 | 157.34 | 159.93 | 156.95 | 159.89 | 157.89 | 2.04% | 968,599 |
| Aug 16, 2024 | 158.04 | 159.18 | 155.86 | 156.70 | 154.74 | -0.73% | 1,422,629 |
| Aug 15, 2024 | 158.00 | 161.30 | 157.50 | 157.86 | 155.89 | 0.66% | 1,853,587 |
| Aug 14, 2024 | 155.81 | 157.78 | 155.40 | 156.82 | 154.86 | 0.58% | 960,279 |
| Aug 13, 2024 | 154.33 | 156.12 | 152.81 | 155.92 | 153.97 | 1.84% | 1,287,373 |
| Aug 12, 2024 | 157.59 | 159.68 | 151.77 | 153.10 | 151.19 | -3.51% | 2,035,942 |
| Aug 9, 2024 | 155.35 | 159.73 | 154.70 | 158.67 | 156.69 | 2.26% | 1,477,678 |
| Aug 8, 2024 | 153.37 | 155.50 | 153.06 | 155.16 | 153.22 | 1.46% | 988,774 |
| Aug 7, 2024 | 156.89 | 156.89 | 152.63 | 152.92 | 151.01 | -1.68% | 1,569,240 |
| Aug 6, 2024 | 150.11 | 156.42 | 147.14 | 155.54 | 153.60 | 5.06% | 1,586,432 |
| Aug 5, 2024 | 148.62 | 151.80 | 145.74 | 148.05 | 146.20 | -2.00% | 2,049,436 |
| Aug 2, 2024 | 152.00 | 153.04 | 149.58 | 151.07 | 149.18 | -1.54% | 1,433,105 |
| Aug 1, 2024 | 155.01 | 156.61 | 151.52 | 153.44 | 151.52 | - | 1,266,565 |
| Jul 31, 2024 | 154.37 | 155.89 | 153.02 | 153.44 | 151.52 | -0.88% | 1,770,176 |
| Jul 30, 2024 | 153.34 | 155.73 | 152.81 | 154.81 | 152.88 | 1.30% | 964,763 |
| Jul 29, 2024 | 152.70 | 153.78 | 150.95 | 152.83 | 150.92 | 0.25% | 784,922 |
| Jul 26, 2024 | 150.29 | 153.25 | 149.79 | 152.45 | 150.54 | 2.10% | 1,032,436 |
| Jul 25, 2024 | 150.57 | 152.38 | 148.46 | 149.31 | 147.44 | -0.39% | 1,118,239 |
| Jul 24, 2024 | 156.96 | 157.00 | 149.67 | 149.89 | 148.02 | -4.42% | 1,906,072 |
| Jul 23, 2024 | 157.00 | 158.50 | 155.90 | 156.82 | 154.86 | -0.58% | 1,764,872 |
| Jul 22, 2024 | 153.71 | 157.95 | 153.48 | 157.74 | 155.77 | 2.80% | 1,708,710 |
| Jul 19, 2024 | 153.94 | 154.25 | 152.67 | 153.45 | 151.53 | 0.22% | 993,134 |
| Jul 18, 2024 | 154.46 | 158.19 | 152.77 | 153.11 | 151.20 | -1.16% | 1,226,684 |
| Jul 17, 2024 | 150.97 | 155.58 | 150.97 | 154.90 | 152.96 | 2.24% | 1,794,234 |
| Jul 16, 2024 | 150.83 | 151.55 | 149.73 | 151.51 | 149.62 | 0.97% | 1,584,621 |
| Jul 15, 2024 | 149.90 | 150.20 | 148.21 | 150.06 | 148.18 | 0.39% | 1,187,361 |
| Jul 12, 2024 | 149.90 | 150.77 | 148.29 | 149.48 | 147.61 | 0.46% | 1,140,721 |
| Jul 11, 2024 | 150.62 | 151.30 | 148.34 | 148.80 | 146.94 | 0.24% | 1,384,934 |
| Jul 10, 2024 | 148.09 | 148.53 | 146.50 | 148.44 | 146.58 | 0.59% | 719,841 |
| Jul 9, 2024 | 146.64 | 149.18 | 146.24 | 147.57 | 145.73 | 0.48% | 1,334,091 |
| Jul 8, 2024 | 146.77 | 147.93 | 146.33 | 146.87 | 145.03 | 0.53% | 784,338 |
| Jul 5, 2024 | 148.00 | 148.10 | 145.44 | 146.09 | 144.26 | -1.46% | 962,839 |
| Jul 3, 2024 | 148.53 | 149.25 | 147.40 | 148.26 | 146.41 | 0.32% | 619,456 |
| Jul 2, 2024 | 146.46 | 148.41 | 146.09 | 147.78 | 145.93 | 0.86% | 1,142,273 |
| Jul 1, 2024 | 150.58 | 151.40 | 145.88 | 146.52 | 144.69 | -3.48% | 1,452,655 |
| Jun 28, 2024 | 150.77 | 152.39 | 149.70 | 151.80 | 149.90 | 1.33% | 3,709,777 |
| Jun 27, 2024 | 147.88 | 149.98 | 147.26 | 149.81 | 147.94 | 1.50% | 1,641,335 |
| Jun 26, 2024 | 147.01 | 148.73 | 146.28 | 147.59 | 145.75 | -0.19% | 1,674,618 |
| Jun 25, 2024 | 150.32 | 150.56 | 147.01 | 147.87 | 146.02 | -1.71% | 1,885,687 |
| Jun 24, 2024 | 146.25 | 150.67 | 146.09 | 150.45 | 148.57 | 2.94% | 2,240,895 |
| Jun 21, 2024 | 146.45 | 146.57 | 144.90 | 146.16 | 144.33 | -0.05% | 2,540,561 |
| Jun 20, 2024 | 146.46 | 147.52 | 145.50 | 146.24 | 144.41 | -0.46% | 1,555,163 |
| Jun 18, 2024 | 147.80 | 148.56 | 146.64 | 146.92 | 145.08 | -0.51% | 1,143,081 |
| Jun 17, 2024 | 148.11 | 148.23 | 147.06 | 147.67 | 145.82 | -0.78% | 1,211,013 |
| Jun 14, 2024 | 150.75 | 151.84 | 148.29 | 148.83 | 146.97 | -2.00% | 1,299,180 |
| Jun 13, 2024 | 153.21 | 154.50 | 151.66 | 151.87 | 149.97 | -0.84% | 1,073,391 |
| Jun 12, 2024 | 154.15 | 154.88 | 152.83 | 153.16 | 151.25 | 1.58% | 1,818,003 |
| Jun 11, 2024 | 151.24 | 151.39 | 150.64 | 150.78 | 148.90 | -0.83% | 2,294,100 |
| Jun 10, 2024 | 151.20 | 152.75 | 150.52 | 152.04 | 150.14 | 0.16% | 1,962,427 |
| Jun 7, 2024 | 150.06 | 152.59 | 149.44 | 151.79 | 149.89 | -1.29% | 1,776,392 |
| Jun 6, 2024 | 152.81 | 154.60 | 152.80 | 153.78 | 149.88 | 0.22% | 1,686,221 |
| Jun 5, 2024 | 152.88 | 153.51 | 151.85 | 153.45 | 149.56 | 0.64% | 1,480,636 |
| Jun 4, 2024 | 151.12 | 153.01 | 151.12 | 152.47 | 148.61 | 0.57% | 1,208,131 |
| Jun 3, 2024 | 151.35 | 152.24 | 149.96 | 151.60 | 147.76 | 0.19% | 1,770,861 |
| May 31, 2024 | 149.43 | 151.49 | 148.79 | 151.31 | 147.48 | 1.93% | 2,376,244 |
| May 30, 2024 | 148.10 | 148.87 | 147.51 | 148.44 | 144.68 | 0.91% | 1,088,248 |
| May 29, 2024 | 146.06 | 147.37 | 145.58 | 147.10 | 143.37 | -0.05% | 1,131,032 |
| May 28, 2024 | 148.90 | 149.42 | 146.84 | 147.18 | 143.45 | -0.47% | 1,187,475 |
| May 24, 2024 | 146.68 | 148.26 | 146.01 | 147.88 | 144.13 | 2.23% | 1,410,906 |
| May 23, 2024 | 146.28 | 146.48 | 144.56 | 144.66 | 140.99 | -1.05% | 1,091,150 |
| May 22, 2024 | 147.49 | 148.21 | 145.63 | 146.19 | 142.49 | -1.20% | 734,421 |
| May 21, 2024 | 146.20 | 148.14 | 145.97 | 147.97 | 144.22 | 1.09% | 1,101,884 |
| May 20, 2024 | 148.76 | 148.97 | 146.11 | 146.37 | 142.66 | -1.63% | 851,716 |
| May 17, 2024 | 149.65 | 149.65 | 148.10 | 148.79 | 145.02 | 0.09% | 1,258,426 |
| May 16, 2024 | 150.25 | 151.48 | 148.37 | 148.66 | 144.89 | -1.06% | 1,802,273 |
| May 15, 2024 | 151.99 | 152.24 | 149.95 | 150.25 | 146.44 | 0.47% | 1,005,570 |
| May 14, 2024 | 147.55 | 149.72 | 147.33 | 149.54 | 145.75 | 1.75% | 1,087,813 |
| May 13, 2024 | 148.15 | 148.72 | 146.00 | 146.97 | 143.25 | -0.51% | 1,381,761 |
| May 10, 2024 | 149.71 | 150.00 | 147.60 | 147.72 | 143.98 | -0.95% | 1,305,360 |
| May 9, 2024 | 148.54 | 150.28 | 147.91 | 149.13 | 145.35 | 0.85% | 1,364,782 |
| May 8, 2024 | 146.91 | 149.04 | 146.73 | 147.88 | 144.13 | -0.05% | 1,490,789 |
| May 7, 2024 | 146.76 | 151.48 | 144.74 | 147.95 | 144.20 | 2.43% | 2,682,557 |
| May 6, 2024 | 144.28 | 145.45 | 143.50 | 144.44 | 140.78 | 1.06% | 1,598,753 |