Simon Property Group, Inc. (SPG)
NYSE: SPG · Real-Time Price · USD
180.91
-0.30 (-0.17%)
Nov 20, 2024, 4:00 PM EST - Market closed
Simon Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 180.45 | 181.32 | 179.36 | 180.91 | 180.91 | -0.17% | 1,139,330 |
| Nov 19, 2024 | 179.78 | 181.73 | 179.12 | 181.21 | 181.21 | 0.20% | 1,160,550 |
| Nov 18, 2024 | 179.25 | 181.27 | 179.25 | 180.85 | 180.85 | 0.32% | 1,125,831 |
| Nov 15, 2024 | 177.98 | 180.85 | 176.50 | 180.27 | 180.27 | 1.10% | 1,127,520 |
| Nov 14, 2024 | 179.21 | 180.79 | 177.88 | 178.31 | 178.31 | -0.48% | 1,187,628 |
| Nov 13, 2024 | 179.38 | 181.19 | 178.50 | 179.17 | 179.17 | 0.53% | 1,197,259 |
| Nov 12, 2024 | 181.19 | 182.84 | 178.16 | 178.22 | 178.22 | -1.72% | 1,516,517 |
| Nov 11, 2024 | 178.84 | 181.86 | 178.50 | 181.34 | 181.34 | 1.30% | 1,491,267 |
| Nov 8, 2024 | 176.27 | 179.46 | 176.27 | 179.02 | 179.02 | 1.86% | 972,330 |
| Nov 7, 2024 | 174.10 | 176.96 | 173.80 | 175.75 | 175.75 | 1.23% | 1,278,158 |
| Nov 6, 2024 | 176.30 | 178.71 | 171.38 | 173.61 | 173.61 | -0.45% | 1,967,153 |
| Nov 5, 2024 | 171.00 | 174.39 | 170.93 | 174.39 | 174.39 | 1.30% | 894,579 |
| Nov 4, 2024 | 168.58 | 172.16 | 167.71 | 172.16 | 172.16 | 2.66% | 1,216,049 |
| Nov 1, 2024 | 167.11 | 171.38 | 166.00 | 167.70 | 167.70 | -0.84% | 1,433,645 |
| Oct 31, 2024 | 170.44 | 171.67 | 169.03 | 169.12 | 169.12 | -1.72% | 1,795,106 |
| Oct 30, 2024 | 172.23 | 173.58 | 171.60 | 172.08 | 172.08 | 0.06% | 929,458 |
| Oct 29, 2024 | 172.02 | 172.78 | 171.00 | 171.98 | 171.98 | -0.31% | 857,677 |
| Oct 28, 2024 | 171.57 | 173.93 | 171.50 | 172.52 | 172.52 | 1.17% | 1,101,491 |
| Oct 25, 2024 | 173.75 | 174.06 | 169.94 | 170.52 | 170.52 | -1.66% | 954,881 |
| Oct 24, 2024 | 173.85 | 175.25 | 172.67 | 173.40 | 173.40 | -0.24% | 1,047,175 |
| Oct 23, 2024 | 173.54 | 175.30 | 172.49 | 173.82 | 173.82 | -0.59% | 908,922 |
| Oct 22, 2024 | 174.38 | 175.53 | 173.55 | 174.85 | 174.85 | 0.37% | 928,121 |
| Oct 21, 2024 | 176.28 | 176.79 | 173.65 | 174.21 | 174.21 | -1.53% | 1,032,051 |
| Oct 18, 2024 | 174.85 | 177.08 | 173.34 | 176.92 | 176.92 | 1.47% | 1,060,618 |
| Oct 17, 2024 | 174.43 | 175.10 | 172.88 | 174.35 | 174.35 | -0.39% | 1,070,832 |
| Oct 16, 2024 | 174.71 | 175.79 | 174.05 | 175.03 | 175.03 | 0.23% | 1,263,966 |
| Oct 15, 2024 | 172.00 | 176.70 | 172.00 | 174.63 | 174.63 | 1.72% | 1,373,968 |
| Oct 14, 2024 | 170.31 | 172.28 | 169.50 | 171.68 | 171.68 | 0.53% | 888,823 |
| Oct 11, 2024 | 168.94 | 171.51 | 168.85 | 170.78 | 170.78 | 1.76% | 1,135,442 |
| Oct 10, 2024 | 168.21 | 169.22 | 167.07 | 167.83 | 167.83 | -0.83% | 741,910 |
| Oct 9, 2024 | 166.81 | 169.47 | 166.15 | 169.23 | 169.23 | 1.20% | 805,323 |
| Oct 8, 2024 | 168.32 | 168.98 | 166.42 | 167.23 | 167.23 | -0.16% | 1,087,467 |
| Oct 7, 2024 | 168.49 | 168.69 | 166.70 | 167.50 | 167.50 | -1.23% | 1,069,361 |
| Oct 4, 2024 | 168.35 | 169.73 | 167.07 | 169.58 | 169.58 | 0.73% | 1,211,204 |
| Oct 3, 2024 | 168.20 | 168.46 | 166.65 | 168.35 | 168.35 | -0.11% | 1,126,720 |
| Oct 2, 2024 | 168.51 | 169.74 | 167.50 | 168.54 | 168.54 | -0.60% | 1,321,534 |
| Oct 1, 2024 | 169.00 | 169.76 | 166.32 | 169.55 | 169.55 | 0.31% | 1,327,098 |
| Sep 30, 2024 | 167.08 | 169.08 | 166.13 | 169.02 | 169.02 | 0.78% | 1,599,490 |
| Sep 27, 2024 | 167.43 | 168.73 | 166.41 | 167.71 | 167.71 | 0.78% | 1,397,169 |
| Sep 26, 2024 | 169.39 | 169.39 | 165.88 | 166.41 | 166.41 | -1.59% | 1,085,360 |
| 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 |