Simon Property Group, Inc. (SPG)
NYSE: SPG · Real-Time Price · USD
179.66
+0.94 (0.53%)
Oct 22, 2025, 2:37 PM EDT - Market open
Simon Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 180.02 | 181.06 | 178.82 | 179.88 | - | 0.65% | 260,761 |
| Oct 21, 2025 | 178.65 | 180.67 | 178.07 | 178.72 | 178.72 | 0.14% | 1,073,328 |
| Oct 20, 2025 | 178.63 | 179.44 | 177.17 | 178.47 | 178.47 | 0.21% | 685,347 |
| Oct 17, 2025 | 176.43 | 178.74 | 176.36 | 178.09 | 178.09 | 0.76% | 1,045,543 |
| Oct 16, 2025 | 178.56 | 179.35 | 176.07 | 176.74 | 176.74 | -0.91% | 1,069,194 |
| Oct 15, 2025 | 176.73 | 179.17 | 176.63 | 178.36 | 178.36 | 1.44% | 1,409,376 |
| Oct 14, 2025 | 176.24 | 176.54 | 174.65 | 175.83 | 175.83 | -0.38% | 1,528,624 |
| Oct 13, 2025 | 176.48 | 177.68 | 175.55 | 176.50 | 176.50 | 0.68% | 1,123,978 |
| Oct 10, 2025 | 179.61 | 180.25 | 175.29 | 175.30 | 175.30 | -1.98% | 1,621,135 |
| Oct 9, 2025 | 178.72 | 179.29 | 177.48 | 178.84 | 178.84 | 0.34% | 923,277 |
| Oct 8, 2025 | 177.83 | 178.36 | 176.94 | 178.23 | 178.23 | -0.39% | 1,318,523 |
| Oct 7, 2025 | 179.24 | 179.72 | 177.33 | 178.92 | 178.92 | -0.14% | 1,601,064 |
| Oct 6, 2025 | 184.44 | 185.25 | 179.15 | 179.17 | 179.17 | -3.27% | 1,568,133 |
| Oct 3, 2025 | 185.19 | 187.25 | 184.69 | 185.23 | 185.23 | 0.12% | 1,146,548 |
| Oct 2, 2025 | 185.76 | 185.79 | 183.88 | 185.01 | 185.01 | -0.40% | 1,494,098 |
| Oct 1, 2025 | 187.66 | 188.43 | 184.40 | 185.76 | 185.76 | -1.02% | 1,836,462 |
| 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 |