Simon Property Group, Inc. (SPG)
NYSE: SPG · Real-Time Price · USD
195.99
+1.95 (1.00%)
Apr 9, 2026, 10:31 AM EDT - Market open
Simon Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 193.74 | 195.06 | 193.50 | 194.90 | - | 0.44% | 38,421 |
| Apr 8, 2026 | 192.62 | 195.22 | 192.51 | 194.04 | 194.04 | 1.82% | 1,545,780 |
| Apr 7, 2026 | 190.09 | 191.08 | 188.75 | 190.57 | 190.57 | 0.18% | 879,466 |
| Apr 6, 2026 | 188.47 | 190.62 | 187.23 | 190.23 | 190.23 | 0.83% | 1,030,469 |
| Apr 2, 2026 | 187.50 | 189.25 | 186.07 | 188.67 | 188.67 | 0.31% | 1,254,838 |
| Apr 1, 2026 | 186.66 | 188.80 | 186.02 | 188.09 | 188.09 | 0.84% | 1,979,447 |
| Mar 31, 2026 | 184.76 | 187.52 | 183.30 | 186.53 | 186.53 | 2.29% | 2,211,929 |
| Mar 30, 2026 | 182.16 | 184.25 | 181.76 | 182.35 | 182.35 | 1.20% | 1,687,439 |
| Mar 27, 2026 | 180.90 | 182.14 | 179.14 | 180.19 | 180.19 | -0.89% | 1,973,683 |
| Mar 26, 2026 | 181.16 | 182.83 | 181.03 | 181.80 | 181.80 | 0.13% | 1,443,837 |
| Mar 25, 2026 | 179.21 | 183.31 | 179.05 | 181.57 | 181.57 | 1.85% | 1,681,539 |
| Mar 24, 2026 | 180.29 | 182.06 | 177.88 | 178.27 | 178.27 | -1.77% | 3,081,752 |
| Mar 23, 2026 | 185.95 | 186.66 | 181.36 | 181.49 | 181.49 | -1.64% | 2,511,333 |
| Mar 20, 2026 | 191.71 | 191.94 | 183.21 | 184.52 | 184.52 | -3.55% | 3,674,748 |
| Mar 19, 2026 | 189.50 | 192.22 | 189.50 | 191.31 | 191.31 | 0.74% | 1,216,788 |
| Mar 18, 2026 | 190.97 | 192.21 | 189.77 | 189.90 | 189.90 | -0.33% | 1,732,117 |
| Mar 17, 2026 | 191.47 | 191.91 | 190.08 | 190.53 | 190.53 | 0.63% | 1,380,800 |
| Mar 16, 2026 | 189.70 | 190.79 | 188.22 | 189.33 | 189.33 | 1.34% | 1,326,981 |
| Mar 13, 2026 | 189.42 | 190.00 | 186.37 | 186.82 | 186.82 | -0.40% | 1,403,373 |
| Mar 12, 2026 | 188.22 | 188.39 | 185.77 | 187.57 | 187.57 | -1.05% | 2,184,492 |
| Mar 11, 2026 | 189.59 | 191.04 | 188.35 | 189.56 | 189.56 | -1.31% | 1,594,600 |
| Mar 10, 2026 | 190.11 | 194.67 | 189.52 | 192.07 | 192.07 | -0.39% | 1,560,294 |
| Mar 9, 2026 | 192.00 | 193.24 | 187.11 | 192.83 | 190.63 | -1.03% | 2,362,709 |
| Mar 6, 2026 | 199.06 | 200.00 | 193.45 | 194.83 | 192.61 | -3.08% | 1,766,468 |
| Mar 5, 2026 | 201.50 | 202.45 | 199.70 | 201.03 | 198.74 | -1.02% | 1,505,516 |
| Mar 4, 2026 | 201.61 | 203.90 | 201.61 | 203.10 | 200.78 | 0.57% | 1,121,746 |
| Mar 3, 2026 | 200.06 | 203.27 | 197.32 | 201.95 | 199.65 | -0.60% | 1,507,787 |
| Mar 2, 2026 | 202.48 | 204.49 | 200.40 | 203.16 | 200.84 | -0.34% | 1,547,614 |
| Feb 27, 2026 | 203.23 | 205.12 | 202.45 | 203.85 | 201.52 | 0.62% | 2,113,474 |
| Feb 26, 2026 | 201.86 | 204.05 | 201.53 | 202.60 | 200.29 | 0.80% | 1,103,181 |
| Feb 25, 2026 | 199.89 | 201.48 | 198.51 | 200.99 | 198.70 | 0.81% | 1,144,850 |
| Feb 24, 2026 | 200.21 | 201.41 | 198.27 | 199.38 | 197.11 | -0.34% | 1,137,916 |
| Feb 23, 2026 | 202.08 | 203.60 | 199.79 | 200.07 | 197.79 | -0.81% | 1,356,666 |
| Feb 20, 2026 | 200.08 | 202.80 | 199.00 | 201.70 | 199.40 | 0.99% | 1,420,273 |
| Feb 19, 2026 | 199.21 | 201.24 | 198.83 | 199.72 | 197.44 | 0.05% | 1,203,143 |
| Feb 18, 2026 | 201.71 | 203.00 | 198.75 | 199.63 | 197.35 | -1.18% | 1,687,975 |
| Feb 17, 2026 | 197.10 | 202.09 | 196.81 | 202.01 | 199.71 | 2.63% | 1,761,349 |
| Feb 13, 2026 | 194.00 | 198.09 | 191.19 | 196.83 | 194.58 | 2.82% | 1,873,469 |
| Feb 12, 2026 | 194.39 | 197.34 | 191.40 | 191.43 | 189.25 | -1.71% | 2,334,534 |
| Feb 11, 2026 | 195.99 | 196.84 | 193.88 | 194.77 | 192.55 | -0.78% | 1,354,450 |
| Feb 10, 2026 | 197.19 | 198.62 | 195.17 | 196.30 | 194.06 | -0.14% | 1,693,357 |
| Feb 9, 2026 | 199.63 | 200.00 | 196.51 | 196.57 | 194.33 | -1.52% | 1,384,755 |
| Feb 6, 2026 | 199.99 | 201.40 | 197.83 | 199.60 | 197.32 | 1.19% | 2,322,316 |
| Feb 5, 2026 | 196.56 | 197.93 | 194.39 | 197.26 | 195.01 | 0.85% | 1,877,610 |
| Feb 4, 2026 | 190.38 | 196.59 | 190.22 | 195.59 | 193.36 | 3.26% | 1,989,151 |
| Feb 3, 2026 | 190.54 | 191.54 | 186.20 | 189.42 | 187.26 | -0.94% | 2,276,878 |
| Feb 2, 2026 | 191.92 | 193.50 | 190.62 | 191.22 | 189.04 | -0.05% | 2,151,445 |
| Jan 30, 2026 | 189.85 | 192.25 | 189.28 | 191.31 | 189.13 | 0.80% | 3,019,825 |
| Jan 29, 2026 | 185.33 | 189.80 | 183.74 | 189.80 | 187.63 | 3.29% | 1,687,256 |
| Jan 28, 2026 | 184.75 | 185.75 | 183.36 | 183.76 | 181.66 | -0.43% | 1,326,378 |