Simon Property Group, Inc. (SPG)
NYSE: SPG · Real-Time Price · USD
167.70
-1.42 (-0.84%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Simon Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024167.11171.38166.00167.70167.70-0.84%1,433,645
Oct 31, 2024170.44171.67169.03169.12169.12-1.72%1,795,106
Oct 30, 2024172.23173.58171.60172.08172.080.06%929,458
Oct 29, 2024172.02172.78171.00171.98171.98-0.31%857,677
Oct 28, 2024171.57173.93171.50172.52172.521.17%1,101,491
Oct 25, 2024173.75174.06169.94170.52170.52-1.66%954,881
Oct 24, 2024173.85175.25172.67173.40173.40-0.24%1,047,175
Oct 23, 2024173.54175.30172.49173.82173.82-0.59%908,922
Oct 22, 2024174.38175.53173.55174.85174.850.37%928,121
Oct 21, 2024176.28176.79173.65174.21174.21-1.53%1,032,051
Oct 18, 2024174.85177.08173.34176.92176.921.47%1,060,618
Oct 17, 2024174.43175.10172.88174.35174.35-0.39%1,070,832
Oct 16, 2024174.71175.79174.05175.03175.030.23%1,263,966
Oct 15, 2024172.00176.70172.00174.63174.631.72%1,373,968
Oct 14, 2024170.31172.28169.50171.68171.680.53%888,823
Oct 11, 2024168.94171.51168.85170.78170.781.76%1,135,442
Oct 10, 2024168.21169.22167.07167.83167.83-0.83%741,910
Oct 9, 2024166.81169.47166.15169.23169.231.20%805,323
Oct 8, 2024168.32168.98166.42167.23167.23-0.16%1,087,467
Oct 7, 2024168.49168.69166.70167.50167.50-1.23%1,069,361
Oct 4, 2024168.35169.73167.07169.58169.580.73%1,211,204
Oct 3, 2024168.20168.46166.65168.35168.35-0.11%1,126,720
Oct 2, 2024168.51169.74167.50168.54168.54-0.60%1,321,534
Oct 1, 2024169.00169.76166.32169.55169.550.31%1,327,098
Sep 30, 2024167.08169.08166.13169.02169.020.78%1,599,490
Sep 27, 2024167.43168.73166.41167.71167.710.78%1,397,169
Sep 26, 2024169.39169.39165.88166.41166.41-1.59%1,085,360
Sep 25, 2024170.23170.68168.10169.10169.10-0.59%1,349,433
Sep 24, 2024167.89170.87167.25170.11170.111.17%1,546,791
Sep 23, 2024166.00168.30166.00168.15168.150.96%2,274,369
Sep 20, 2024166.42167.64165.54166.55166.55-0.31%6,736,232
Sep 19, 2024166.57167.42164.34167.06167.061.65%1,599,490
Sep 18, 2024164.92166.57163.50164.35164.35-1,786,874
Sep 17, 2024164.92166.31163.92164.35164.35-0.33%1,288,327
Sep 16, 2024165.90166.80164.30164.90164.900.54%1,794,073
Sep 13, 2024164.75165.85162.61164.02164.020.17%2,512,408
Sep 12, 2024162.00164.58161.42163.74163.740.22%1,356,225
Sep 11, 2024162.40164.16160.07163.38163.38-0.35%1,566,592
Sep 10, 2024162.80164.11161.13163.96163.961.25%1,155,030
Sep 9, 2024162.09162.41159.47161.93161.93-1.56%1,406,602
Sep 6, 2024164.57165.32162.36164.50162.440.19%1,443,684
Sep 5, 2024166.64166.90163.87164.18162.13-0.55%1,013,535
Sep 4, 2024164.00166.44163.73165.08163.020.71%1,257,463
Sep 3, 2024164.05165.79162.95163.92161.87-2.05%1,867,232
Aug 30, 2024166.54167.50164.98167.35165.261.12%1,747,217
Aug 29, 2024168.00168.33164.91165.50163.43-1.32%1,296,173
Aug 28, 2024168.04168.79165.93167.71165.61-0.20%910,008
Aug 27, 2024166.31169.19166.00168.05165.950.41%1,404,262
Aug 26, 2024167.50168.09166.45167.36165.270.52%1,173,606
Aug 23, 2024162.65166.96162.43166.50164.422.64%1,325,908
Aug 22, 2024161.39162.46160.80162.21160.180.66%881,026
Aug 21, 2024159.61161.16158.99161.14159.131.09%882,551
Aug 20, 2024160.00160.35158.34159.40157.41-0.31%910,401
Aug 19, 2024157.34159.93156.95159.89157.892.04%968,599
Aug 16, 2024158.04159.18155.86156.70154.74-0.73%1,422,629
Aug 15, 2024158.00161.30157.50157.86155.890.66%1,853,587
Aug 14, 2024155.81157.78155.40156.82154.860.58%960,279
Aug 13, 2024154.33156.12152.81155.92153.971.84%1,287,373
Aug 12, 2024157.59159.68151.77153.10151.19-3.51%2,035,942
Aug 9, 2024155.35159.73154.70158.67156.692.26%1,477,678
Aug 8, 2024153.37155.50153.06155.16153.221.46%988,774
Aug 7, 2024156.89156.89152.63152.92151.01-1.68%1,569,240
Aug 6, 2024150.11156.42147.14155.54153.605.06%1,586,432
Aug 5, 2024148.62151.80145.74148.05146.20-2.00%2,049,436
Aug 2, 2024152.00153.04149.58151.07149.18-1.54%1,433,105
Aug 1, 2024155.01156.61151.52153.44151.52-1,266,565
Jul 31, 2024154.37155.89153.02153.44151.52-0.88%1,770,176
Jul 30, 2024153.34155.73152.81154.81152.881.30%964,763
Jul 29, 2024152.70153.78150.95152.83150.920.25%784,922
Jul 26, 2024150.29153.25149.79152.45150.542.10%1,032,436
Jul 25, 2024150.57152.38148.46149.31147.44-0.39%1,118,239
Jul 24, 2024156.96157.00149.67149.89148.02-4.42%1,906,072
Jul 23, 2024157.00158.50155.90156.82154.86-0.58%1,764,872
Jul 22, 2024153.71157.95153.48157.74155.772.80%1,708,710
Jul 19, 2024153.94154.25152.67153.45151.530.22%993,134
Jul 18, 2024154.46158.19152.77153.11151.20-1.16%1,226,684
Jul 17, 2024150.97155.58150.97154.90152.962.24%1,794,234
Jul 16, 2024150.83151.55149.73151.51149.620.97%1,584,621
Jul 15, 2024149.90150.20148.21150.06148.180.39%1,187,361
Jul 12, 2024149.90150.77148.29149.48147.610.46%1,140,721
Jul 11, 2024150.62151.30148.34148.80146.940.24%1,384,934
Jul 10, 2024148.09148.53146.50148.44146.580.59%719,841
Jul 9, 2024146.64149.18146.24147.57145.730.48%1,334,091
Jul 8, 2024146.77147.93146.33146.87145.030.53%784,338
Jul 5, 2024148.00148.10145.44146.09144.26-1.46%962,839
Jul 3, 2024148.53149.25147.40148.26146.410.32%619,456
Jul 2, 2024146.46148.41146.09147.78145.930.86%1,142,273
Jul 1, 2024150.58151.40145.88146.52144.69-3.48%1,452,655
Jun 28, 2024150.77152.39149.70151.80149.901.33%3,709,777
Jun 27, 2024147.88149.98147.26149.81147.941.50%1,641,335
Jun 26, 2024147.01148.73146.28147.59145.75-0.19%1,674,618
Jun 25, 2024150.32150.56147.01147.87146.02-1.71%1,885,687
Jun 24, 2024146.25150.67146.09150.45148.572.94%2,240,895
Jun 21, 2024146.45146.57144.90146.16144.33-0.05%2,540,561
Jun 20, 2024146.46147.52145.50146.24144.41-0.46%1,555,163
Jun 18, 2024147.80148.56146.64146.92145.08-0.51%1,143,081
Jun 17, 2024148.11148.23147.06147.67145.82-0.78%1,211,013
Jun 14, 2024150.75151.84148.29148.83146.97-2.00%1,299,180
Jun 13, 2024153.21154.50151.66151.87149.97-0.84%1,073,391
Jun 12, 2024154.15154.88152.83153.16151.251.58%1,818,003