Simon Property Group, Inc. (SPG)
NYSE: SPG · Real-Time Price · USD
163.58
-2.27 (-1.37%)
Mar 28, 2025, 2:55 PM EDT - Market open
Simon Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 166.89 | 167.37 | 163.20 | 163.23 | - | -1.58% | 539,563 |
| Mar 27, 2025 | 168.46 | 169.56 | 165.46 | 165.85 | 165.85 | -1.54% | 1,665,836 |
| Mar 26, 2025 | 166.19 | 168.55 | 166.19 | 168.45 | 168.45 | 1.62% | 1,630,077 |
| Mar 25, 2025 | 166.29 | 168.70 | 164.25 | 165.76 | 165.76 | -0.22% | 1,661,786 |
| Mar 24, 2025 | 162.50 | 166.43 | 161.69 | 166.12 | 166.12 | 2.48% | 1,300,578 |
| Mar 21, 2025 | 163.30 | 163.91 | 159.91 | 162.10 | 162.10 | -1.43% | 3,094,383 |
| Mar 20, 2025 | 164.63 | 165.50 | 162.20 | 164.45 | 164.45 | -0.21% | 1,445,800 |
| Mar 19, 2025 | 164.80 | 166.01 | 162.86 | 164.80 | 164.80 | - | 1,674,477 |
| Mar 18, 2025 | 166.56 | 168.09 | 164.56 | 164.80 | 164.80 | -1.23% | 1,340,241 |
| Mar 17, 2025 | 162.25 | 167.80 | 161.60 | 166.86 | 166.86 | 3.50% | 2,279,398 |
| Mar 14, 2025 | 160.90 | 161.22 | 158.71 | 161.21 | 161.21 | 1.08% | 1,887,480 |
| Mar 13, 2025 | 165.99 | 167.54 | 158.22 | 159.48 | 159.48 | -3.83% | 1,832,926 |
| Mar 12, 2025 | 164.46 | 167.39 | 164.00 | 165.83 | 165.83 | 1.44% | 2,002,973 |
| Mar 11, 2025 | 165.60 | 165.97 | 160.29 | 163.48 | 163.48 | -1.10% | 2,565,480 |
| Mar 10, 2025 | 168.25 | 169.45 | 164.07 | 165.29 | 165.29 | -3.40% | 2,136,809 |
| Mar 7, 2025 | 174.32 | 175.59 | 169.65 | 171.10 | 168.95 | -1.97% | 1,898,700 |
| Mar 6, 2025 | 181.17 | 181.63 | 174.32 | 174.54 | 172.35 | -4.82% | 1,949,792 |
| Mar 5, 2025 | 182.07 | 184.36 | 180.82 | 183.38 | 181.08 | -0.11% | 1,773,049 |
| Mar 4, 2025 | 187.53 | 187.85 | 182.73 | 183.58 | 181.28 | -2.24% | 2,894,835 |
| Mar 3, 2025 | 187.29 | 190.14 | 186.05 | 187.78 | 185.42 | 0.91% | 2,047,205 |
| Feb 28, 2025 | 183.68 | 186.24 | 182.31 | 186.09 | 183.76 | 1.92% | 2,573,159 |
| Feb 27, 2025 | 185.04 | 186.10 | 182.52 | 182.58 | 180.29 | -0.90% | 954,173 |
| Feb 26, 2025 | 184.68 | 186.10 | 183.19 | 184.24 | 181.93 | 0.24% | 1,078,373 |
| Feb 25, 2025 | 184.80 | 186.25 | 183.06 | 183.80 | 181.49 | -0.46% | 1,356,751 |
| Feb 24, 2025 | 184.42 | 186.18 | 183.87 | 184.65 | 182.33 | 0.46% | 1,657,135 |
| Feb 21, 2025 | 187.21 | 187.50 | 181.78 | 183.80 | 181.49 | -1.56% | 1,367,682 |
| Feb 20, 2025 | 185.43 | 187.49 | 185.43 | 186.71 | 184.37 | 0.42% | 940,649 |
| Feb 19, 2025 | 185.50 | 186.58 | 184.28 | 185.93 | 183.60 | -0.06% | 783,243 |
| Feb 18, 2025 | 185.40 | 187.00 | 184.93 | 186.04 | 183.71 | 0.53% | 1,135,260 |
| Feb 14, 2025 | 186.86 | 188.14 | 184.99 | 185.05 | 182.73 | -0.63% | 998,013 |
| Feb 13, 2025 | 184.57 | 187.10 | 183.67 | 186.22 | 183.88 | 1.27% | 1,355,235 |
| Feb 12, 2025 | 180.95 | 184.43 | 180.95 | 183.88 | 181.57 | -0.27% | 1,395,311 |
| Feb 11, 2025 | 180.34 | 184.55 | 179.77 | 184.38 | 182.07 | 2.12% | 2,155,980 |
| Feb 10, 2025 | 180.77 | 180.93 | 178.75 | 180.56 | 178.30 | 0.34% | 1,492,055 |
| Feb 7, 2025 | 180.51 | 180.90 | 179.29 | 179.94 | 177.68 | -0.13% | 1,082,122 |
| Feb 6, 2025 | 181.35 | 181.46 | 177.79 | 180.17 | 177.91 | 0.59% | 1,383,112 |
| Feb 5, 2025 | 178.56 | 180.55 | 175.97 | 179.11 | 176.86 | 3.32% | 1,998,288 |
| Feb 4, 2025 | 171.38 | 173.66 | 171.38 | 173.35 | 171.18 | -0.03% | 1,041,215 |
| Feb 3, 2025 | 172.11 | 174.08 | 170.59 | 173.41 | 171.23 | -0.26% | 1,306,223 |
| Jan 31, 2025 | 175.87 | 177.11 | 173.13 | 173.86 | 171.68 | -1.10% | 1,504,342 |
| Jan 30, 2025 | 175.12 | 177.25 | 174.48 | 175.79 | 173.59 | 1.24% | 1,093,663 |
| Jan 29, 2025 | 176.00 | 177.16 | 172.75 | 173.63 | 171.45 | -1.13% | 689,236 |
| Jan 28, 2025 | 175.90 | 177.41 | 175.35 | 175.62 | 173.42 | -0.61% | 786,775 |
| Jan 27, 2025 | 174.62 | 176.91 | 174.29 | 176.70 | 174.48 | 1.41% | 1,186,070 |
| Jan 24, 2025 | 174.34 | 176.45 | 173.96 | 174.25 | 172.06 | -0.35% | 1,051,091 |
| Jan 23, 2025 | 173.31 | 175.00 | 172.24 | 174.86 | 172.67 | 1.13% | 902,133 |
| Jan 22, 2025 | 175.47 | 175.47 | 172.60 | 172.90 | 170.73 | -1.74% | 1,517,164 |
| Jan 21, 2025 | 174.00 | 176.55 | 174.00 | 175.96 | 173.75 | 1.05% | 1,078,301 |
| Jan 17, 2025 | 173.49 | 175.72 | 172.54 | 174.14 | 171.96 | 0.83% | 1,302,567 |
| Jan 16, 2025 | 172.02 | 173.16 | 170.74 | 172.71 | 170.54 | 0.56% | 1,195,777 |