Simon Property Group, Inc. (SPG)
NYSE: SPG · Real-Time Price · USD
163.31
+0.30 (0.18%)
May 9, 2025, 10:40 AM - Market open
Simon Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 161.90 | 164.37 | 160.35 | 163.01 | 163.01 | 0.95% | 1,386,997 |
| May 7, 2025 | 160.88 | 163.53 | 160.57 | 161.47 | 161.47 | 0.81% | 1,629,356 |
| May 6, 2025 | 159.78 | 161.37 | 158.25 | 160.17 | 160.17 | -0.43% | 1,139,402 |
| May 5, 2025 | 160.66 | 162.22 | 160.31 | 160.86 | 160.86 | -0.56% | 991,165 |
| May 2, 2025 | 161.12 | 162.43 | 159.76 | 161.77 | 161.77 | 1.83% | 1,321,274 |
| May 1, 2025 | 158.23 | 160.85 | 157.00 | 158.87 | 158.87 | 0.95% | 1,365,694 |
| Apr 30, 2025 | 155.48 | 157.90 | 153.16 | 157.38 | 157.38 | 0.37% | 2,279,665 |
| Apr 29, 2025 | 157.18 | 158.47 | 155.30 | 156.80 | 156.80 | -1.08% | 1,284,389 |
| Apr 28, 2025 | 156.91 | 159.02 | 156.18 | 158.51 | 158.51 | 1.18% | 1,551,887 |
| Apr 25, 2025 | 156.33 | 157.77 | 155.54 | 156.66 | 156.66 | 0.29% | 1,421,813 |
| Apr 24, 2025 | 152.64 | 157.30 | 151.84 | 156.20 | 156.20 | 1.91% | 1,696,803 |
| Apr 23, 2025 | 152.99 | 158.30 | 152.85 | 153.28 | 153.28 | 1.71% | 1,862,381 |
| Apr 22, 2025 | 149.34 | 152.18 | 148.00 | 150.71 | 150.71 | 2.38% | 1,496,012 |
| Apr 21, 2025 | 148.30 | 148.73 | 145.84 | 147.20 | 147.20 | -2.13% | 1,700,981 |
| Apr 17, 2025 | 149.09 | 152.07 | 148.83 | 150.40 | 150.40 | 1.59% | 1,267,537 |
| Apr 16, 2025 | 149.25 | 151.23 | 146.84 | 148.05 | 148.05 | -0.88% | 1,435,886 |
| Apr 15, 2025 | 149.60 | 151.74 | 148.85 | 149.37 | 149.37 | -0.33% | 1,203,569 |
| Apr 14, 2025 | 150.98 | 151.89 | 148.69 | 149.87 | 149.87 | 1.13% | 1,406,927 |
| Apr 11, 2025 | 146.77 | 149.02 | 142.30 | 148.20 | 148.20 | 0.35% | 1,712,970 |
| Apr 10, 2025 | 150.00 | 152.00 | 143.10 | 147.69 | 147.69 | -3.58% | 2,325,872 |
| Apr 9, 2025 | 139.21 | 154.24 | 136.34 | 153.18 | 153.18 | 9.13% | 4,323,369 |
| Apr 8, 2025 | 148.51 | 150.00 | 138.53 | 140.37 | 140.37 | -2.07% | 2,703,643 |
| Apr 7, 2025 | 140.00 | 150.53 | 138.11 | 143.34 | 143.34 | -1.86% | 3,557,352 |
| Apr 4, 2025 | 147.88 | 150.71 | 142.75 | 146.05 | 146.05 | -4.65% | 3,680,411 |
| Apr 3, 2025 | 163.74 | 165.00 | 151.88 | 153.18 | 153.18 | -10.11% | 3,769,989 |
| Apr 2, 2025 | 165.82 | 170.86 | 165.57 | 170.41 | 170.41 | 2.37% | 1,417,855 |
| Apr 1, 2025 | 166.64 | 167.50 | 163.68 | 166.47 | 166.47 | 0.23% | 1,483,375 |
| Mar 31, 2025 | 163.67 | 166.78 | 163.58 | 166.08 | 166.08 | 1.10% | 2,409,252 |
| Mar 28, 2025 | 166.89 | 167.37 | 163.11 | 164.28 | 164.28 | -0.95% | 1,309,342 |
| 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 |