Simon Property Group, Inc. (SPG)
NYSE: SPG · Real-Time Price · USD
185.02
-0.74 (-0.40%)
Oct 2, 2025, 10:53 AM EDT - Market open
Simon Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 187.66 | 188.43 | 184.40 | 185.76 | 185.76 | -1.02% | 1,836,302 |
| Sep 30, 2025 | 186.17 | 188.14 | 185.30 | 187.67 | 187.67 | 0.98% | 1,812,189 |
| Sep 29, 2025 | 185.47 | 186.34 | 184.82 | 185.85 | 185.85 | 0.25% | 1,282,580 |
| Sep 26, 2025 | 182.82 | 185.88 | 182.22 | 185.39 | 185.39 | 1.52% | 1,368,244 |
| Sep 25, 2025 | 183.09 | 183.78 | 182.48 | 182.61 | 182.61 | -0.28% | 1,303,584 |
| Sep 24, 2025 | 184.07 | 184.68 | 182.48 | 183.13 | 183.13 | -0.54% | 1,531,219 |
| Sep 23, 2025 | 180.72 | 184.67 | 180.62 | 184.13 | 184.13 | 1.65% | 1,386,246 |
| Sep 22, 2025 | 179.74 | 181.43 | 178.39 | 181.14 | 181.14 | 0.23% | 1,401,884 |
| Sep 19, 2025 | 180.36 | 182.31 | 180.04 | 180.72 | 180.72 | 0.35% | 7,083,297 |
| Sep 18, 2025 | 182.00 | 182.84 | 178.68 | 180.09 | 180.09 | -0.81% | 1,898,592 |
| Sep 17, 2025 | 181.54 | 184.15 | 180.67 | 181.56 | 181.56 | 0.02% | 1,706,379 |
| Sep 16, 2025 | 183.28 | 184.07 | 181.25 | 181.52 | 181.52 | -1.22% | 1,348,631 |
| Sep 15, 2025 | 182.21 | 184.24 | 181.25 | 183.76 | 183.76 | 0.71% | 1,570,899 |
| Sep 12, 2025 | 183.90 | 184.50 | 182.10 | 182.47 | 182.47 | -0.78% | 1,547,341 |
| Sep 11, 2025 | 179.99 | 184.16 | 179.66 | 183.90 | 183.90 | 2.61% | 1,786,347 |
| Sep 10, 2025 | 178.91 | 179.87 | 177.99 | 179.23 | 179.23 | -0.09% | 2,223,263 |
| Sep 9, 2025 | 179.45 | 180.38 | 178.15 | 179.39 | 179.39 | -1.73% | 1,889,550 |
| Sep 8, 2025 | 181.77 | 182.93 | 180.11 | 182.55 | 180.39 | 0.16% | 2,369,331 |
| Sep 5, 2025 | 182.80 | 184.78 | 180.81 | 182.25 | 180.09 | 0.40% | 1,829,543 |
| Sep 4, 2025 | 180.82 | 181.92 | 179.70 | 181.52 | 179.37 | 0.92% | 2,103,736 |
| Sep 3, 2025 | 178.66 | 180.25 | 177.84 | 179.86 | 177.73 | 0.55% | 1,579,198 |
| Sep 2, 2025 | 177.47 | 179.22 | 177.01 | 178.87 | 176.75 | -0.99% | 2,825,709 |
| Aug 29, 2025 | 180.00 | 180.98 | 179.42 | 180.66 | 178.52 | 0.72% | 1,716,898 |
| Aug 28, 2025 | 179.00 | 179.54 | 177.08 | 179.36 | 177.24 | 0.67% | 1,438,713 |
| Aug 27, 2025 | 176.62 | 178.62 | 176.40 | 178.17 | 176.06 | 0.76% | 1,754,568 |
| Aug 26, 2025 | 176.37 | 177.80 | 176.00 | 176.83 | 174.74 | 0.24% | 2,020,294 |
| Aug 25, 2025 | 176.58 | 177.44 | 175.94 | 176.41 | 174.32 | -0.08% | 1,408,367 |
| Aug 22, 2025 | 174.96 | 177.90 | 174.08 | 176.56 | 174.47 | 1.80% | 1,313,821 |
| Aug 21, 2025 | 173.17 | 174.19 | 172.45 | 173.43 | 171.38 | -0.40% | 810,930 |
| Aug 20, 2025 | 175.15 | 175.50 | 173.47 | 174.13 | 172.07 | -0.43% | 1,017,396 |
| Aug 19, 2025 | 172.59 | 176.14 | 172.09 | 174.88 | 172.81 | 1.34% | 1,907,617 |
| Aug 18, 2025 | 173.39 | 174.11 | 172.30 | 172.56 | 170.52 | -0.42% | 1,187,916 |
| Aug 15, 2025 | 172.44 | 173.40 | 171.22 | 173.28 | 171.23 | 0.63% | 1,581,621 |
| Aug 14, 2025 | 171.45 | 172.53 | 170.49 | 172.19 | 170.15 | -0.23% | 1,889,290 |
| Aug 13, 2025 | 169.29 | 172.88 | 169.11 | 172.59 | 170.55 | 1.99% | 1,660,348 |
| Aug 12, 2025 | 166.03 | 169.42 | 165.37 | 169.22 | 167.22 | 2.43% | 1,242,676 |
| Aug 11, 2025 | 164.51 | 165.62 | 163.29 | 165.20 | 163.24 | 0.16% | 1,191,059 |
| Aug 8, 2025 | 166.34 | 167.21 | 164.81 | 164.93 | 162.98 | -0.85% | 1,109,121 |
| Aug 7, 2025 | 168.79 | 168.89 | 165.10 | 166.35 | 164.38 | -0.70% | 1,399,514 |
| Aug 6, 2025 | 170.00 | 171.57 | 167.30 | 167.53 | 165.55 | -1.05% | 1,844,783 |
| Aug 5, 2025 | 159.99 | 169.56 | 159.99 | 169.31 | 167.31 | 3.28% | 2,645,326 |
| Aug 4, 2025 | 161.31 | 165.22 | 160.50 | 163.94 | 162.00 | 2.03% | 1,847,334 |
| Aug 1, 2025 | 162.95 | 163.36 | 159.70 | 160.68 | 158.78 | -1.90% | 2,149,833 |
| Jul 31, 2025 | 164.25 | 166.00 | 163.43 | 163.79 | 161.85 | -1.01% | 1,739,483 |
| Jul 30, 2025 | 168.35 | 168.72 | 164.34 | 165.46 | 163.50 | -1.56% | 1,085,219 |
| Jul 29, 2025 | 166.88 | 168.16 | 166.10 | 168.08 | 166.09 | 1.69% | 1,125,651 |
| Jul 28, 2025 | 166.78 | 167.52 | 165.10 | 165.28 | 163.32 | -1.10% | 1,090,170 |
| Jul 25, 2025 | 165.53 | 167.22 | 164.27 | 167.11 | 165.13 | 1.30% | 1,374,787 |
| Jul 24, 2025 | 165.35 | 166.91 | 164.80 | 164.96 | 163.01 | -0.47% | 1,339,457 |
| Jul 23, 2025 | 166.36 | 166.77 | 165.11 | 165.74 | 163.78 | 0.10% | 1,040,624 |