Simon Property Group, Inc. (SPG)
NYSE: SPG · Real-Time Price · USD
183.80
-2.91 (-1.56%)
Feb 21, 2025, 4:00 PM EST - Market closed
Simon Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 187.21 | 187.50 | 181.78 | 183.80 | 183.80 | -1.56% | 1,367,682 |
| Feb 20, 2025 | 185.43 | 187.49 | 185.43 | 186.71 | 186.71 | 0.42% | 940,649 |
| Feb 19, 2025 | 185.50 | 186.58 | 184.28 | 185.93 | 185.93 | -0.06% | 783,243 |
| Feb 18, 2025 | 185.40 | 187.00 | 184.93 | 186.04 | 186.04 | 0.53% | 1,135,260 |
| Feb 14, 2025 | 186.86 | 188.14 | 184.99 | 185.05 | 185.05 | -0.63% | 998,013 |
| Feb 13, 2025 | 184.57 | 187.10 | 183.67 | 186.22 | 186.22 | 1.27% | 1,355,235 |
| Feb 12, 2025 | 180.95 | 184.43 | 180.95 | 183.88 | 183.88 | -0.27% | 1,395,311 |
| Feb 11, 2025 | 180.34 | 184.55 | 179.77 | 184.38 | 184.38 | 2.12% | 2,155,980 |
| Feb 10, 2025 | 180.77 | 180.93 | 178.75 | 180.56 | 180.56 | 0.34% | 1,492,055 |
| Feb 7, 2025 | 180.51 | 180.90 | 179.29 | 179.94 | 179.94 | -0.13% | 1,082,122 |
| Feb 6, 2025 | 181.35 | 181.46 | 177.79 | 180.17 | 180.17 | 0.59% | 1,383,112 |
| Feb 5, 2025 | 178.56 | 180.55 | 175.97 | 179.11 | 179.11 | 3.32% | 1,998,288 |
| Feb 4, 2025 | 171.38 | 173.66 | 171.38 | 173.35 | 173.35 | -0.03% | 1,041,215 |
| Feb 3, 2025 | 172.11 | 174.08 | 170.59 | 173.41 | 173.41 | -0.26% | 1,306,223 |
| Jan 31, 2025 | 175.87 | 177.11 | 173.13 | 173.86 | 173.86 | -1.10% | 1,504,342 |
| Jan 30, 2025 | 175.12 | 177.25 | 174.48 | 175.79 | 175.79 | 1.24% | 1,093,663 |
| Jan 29, 2025 | 176.00 | 177.16 | 172.75 | 173.63 | 173.63 | -1.13% | 689,236 |
| Jan 28, 2025 | 175.90 | 177.41 | 175.35 | 175.62 | 175.62 | -0.61% | 786,775 |
| Jan 27, 2025 | 174.62 | 176.91 | 174.29 | 176.70 | 176.70 | 1.41% | 1,186,070 |
| Jan 24, 2025 | 174.34 | 176.45 | 173.96 | 174.25 | 174.25 | -0.35% | 1,051,091 |
| Jan 23, 2025 | 173.31 | 175.00 | 172.24 | 174.86 | 174.86 | 1.13% | 902,133 |
| Jan 22, 2025 | 175.47 | 175.47 | 172.60 | 172.90 | 172.90 | -1.74% | 1,517,164 |
| Jan 21, 2025 | 174.00 | 176.55 | 174.00 | 175.96 | 175.96 | 1.05% | 1,078,301 |
| Jan 17, 2025 | 173.49 | 175.72 | 172.54 | 174.14 | 174.14 | 0.83% | 1,302,567 |
| Jan 16, 2025 | 172.02 | 173.16 | 170.74 | 172.71 | 172.71 | 0.56% | 1,195,777 |
| Jan 15, 2025 | 176.61 | 176.94 | 170.87 | 171.75 | 171.75 | -1.05% | 1,204,660 |
| Jan 14, 2025 | 173.64 | 174.71 | 172.70 | 173.57 | 173.57 | 0.45% | 1,068,133 |
| Jan 13, 2025 | 170.64 | 173.08 | 169.84 | 172.80 | 172.80 | 1.08% | 1,257,002 |
| Jan 10, 2025 | 172.36 | 174.84 | 170.10 | 170.96 | 170.96 | -2.14% | 2,010,292 |
| Jan 8, 2025 | 173.82 | 174.99 | 172.77 | 174.69 | 174.69 | 0.30% | 1,319,697 |
| Jan 7, 2025 | 174.81 | 176.70 | 173.16 | 174.17 | 174.17 | -0.14% | 2,317,881 |
| Jan 6, 2025 | 175.16 | 175.90 | 173.93 | 174.41 | 174.41 | -0.94% | 2,050,862 |
| Jan 3, 2025 | 174.05 | 176.25 | 173.62 | 176.07 | 176.07 | 1.46% | 897,277 |
| Jan 2, 2025 | 172.50 | 174.24 | 171.58 | 173.53 | 173.53 | 0.77% | 1,154,680 |
| Dec 31, 2024 | 172.27 | 172.57 | 170.50 | 172.21 | 172.21 | 0.78% | 1,376,090 |
| Dec 30, 2024 | 170.07 | 171.52 | 168.51 | 170.87 | 170.87 | -0.66% | 852,132 |
| Dec 27, 2024 | 172.35 | 174.29 | 171.32 | 172.01 | 172.01 | -1.03% | 734,394 |
| Dec 26, 2024 | 172.63 | 174.40 | 172.11 | 173.80 | 173.80 | 0.26% | 469,932 |
| Dec 24, 2024 | 170.89 | 173.45 | 170.51 | 173.35 | 173.35 | 1.15% | 441,749 |
| Dec 23, 2024 | 171.00 | 171.75 | 169.56 | 171.38 | 171.38 | -0.13% | 1,388,493 |
| Dec 20, 2024 | 171.06 | 174.14 | 170.33 | 171.61 | 171.61 | 1.39% | 4,887,005 |
| Dec 19, 2024 | 172.59 | 174.24 | 169.01 | 169.26 | 169.26 | -1.31% | 2,057,991 |
| Dec 18, 2024 | 179.49 | 181.26 | 171.40 | 171.51 | 171.51 | -4.70% | 1,852,341 |
| Dec 17, 2024 | 180.37 | 182.62 | 179.73 | 179.96 | 179.96 | -1.08% | 1,681,069 |
| Dec 16, 2024 | 179.35 | 182.78 | 178.82 | 181.93 | 181.93 | 1.30% | 1,499,683 |
| Dec 13, 2024 | 177.67 | 179.82 | 176.22 | 179.60 | 179.60 | 1.35% | 1,462,367 |
| Dec 12, 2024 | 176.63 | 179.85 | 176.53 | 177.20 | 177.20 | 0.32% | 1,509,116 |
| Dec 11, 2024 | 179.23 | 179.86 | 176.04 | 176.63 | 176.63 | -1.45% | 1,776,968 |
| Dec 10, 2024 | 181.38 | 181.38 | 178.17 | 179.23 | 179.23 | -1.58% | 1,925,468 |
| Dec 9, 2024 | 181.65 | 182.84 | 180.29 | 182.11 | 182.11 | -0.94% | 1,638,486 |
| Dec 6, 2024 | 183.00 | 183.98 | 182.12 | 183.84 | 181.74 | 1.08% | 1,419,419 |
| Dec 5, 2024 | 180.64 | 182.80 | 180.37 | 181.88 | 179.81 | 0.20% | 1,209,301 |
| Dec 4, 2024 | 181.30 | 181.61 | 179.29 | 181.51 | 179.44 | 0.49% | 1,128,452 |
| Dec 3, 2024 | 182.72 | 182.83 | 179.42 | 180.63 | 178.57 | -0.41% | 1,651,401 |
| Dec 2, 2024 | 183.16 | 183.17 | 180.75 | 181.37 | 179.30 | -1.21% | 1,687,845 |
| Nov 29, 2024 | 184.72 | 186.00 | 183.60 | 183.60 | 181.51 | -0.08% | 1,291,373 |
| Nov 27, 2024 | 183.26 | 186.00 | 183.20 | 183.75 | 181.66 | 0.16% | 902,971 |
| Nov 26, 2024 | 180.59 | 183.94 | 179.99 | 183.46 | 181.37 | 1.86% | 1,358,515 |
| Nov 25, 2024 | 182.14 | 182.90 | 180.07 | 180.11 | 178.06 | -0.57% | 4,565,047 |
| Nov 22, 2024 | 183.08 | 183.96 | 180.65 | 181.14 | 179.08 | -0.36% | 1,836,575 |
| Nov 21, 2024 | 180.97 | 182.76 | 180.29 | 181.80 | 179.73 | 0.49% | 883,830 |
| Nov 20, 2024 | 180.45 | 181.32 | 179.36 | 180.91 | 178.85 | -0.17% | 1,139,330 |
| Nov 19, 2024 | 179.78 | 181.73 | 179.12 | 181.21 | 179.14 | 0.20% | 1,160,550 |
| Nov 18, 2024 | 179.25 | 181.27 | 179.25 | 180.85 | 178.79 | 0.32% | 1,125,831 |
| Nov 15, 2024 | 177.98 | 180.85 | 176.50 | 180.27 | 178.22 | 1.10% | 1,127,520 |
| Nov 14, 2024 | 179.21 | 180.79 | 177.88 | 178.31 | 176.28 | -0.48% | 1,187,628 |
| Nov 13, 2024 | 179.38 | 181.19 | 178.50 | 179.17 | 177.13 | 0.53% | 1,197,259 |
| Nov 12, 2024 | 181.19 | 182.84 | 178.16 | 178.22 | 176.19 | -1.72% | 1,516,517 |
| Nov 11, 2024 | 178.84 | 181.86 | 178.50 | 181.34 | 179.27 | 1.30% | 1,491,267 |
| Nov 8, 2024 | 176.27 | 179.46 | 176.27 | 179.02 | 176.98 | 1.86% | 972,330 |
| Nov 7, 2024 | 174.10 | 176.96 | 173.80 | 175.75 | 173.75 | 1.23% | 1,278,158 |
| Nov 6, 2024 | 176.30 | 178.71 | 171.38 | 173.61 | 171.63 | -0.45% | 1,967,153 |
| Nov 5, 2024 | 171.00 | 174.39 | 170.93 | 174.39 | 172.40 | 1.30% | 894,579 |
| Nov 4, 2024 | 168.58 | 172.16 | 167.71 | 172.16 | 170.20 | 2.66% | 1,216,049 |
| Nov 1, 2024 | 167.11 | 171.38 | 166.00 | 167.70 | 165.79 | -0.84% | 1,433,645 |
| Oct 31, 2024 | 170.44 | 171.67 | 169.03 | 169.12 | 167.19 | -1.72% | 1,795,106 |
| Oct 30, 2024 | 172.23 | 173.58 | 171.60 | 172.08 | 170.12 | 0.06% | 929,458 |
| Oct 29, 2024 | 172.02 | 172.78 | 171.00 | 171.98 | 170.02 | -0.31% | 857,677 |
| Oct 28, 2024 | 171.57 | 173.93 | 171.50 | 172.52 | 170.55 | 1.17% | 1,101,491 |
| Oct 25, 2024 | 173.75 | 174.06 | 169.94 | 170.52 | 168.58 | -1.66% | 954,881 |
| Oct 24, 2024 | 173.85 | 175.25 | 172.67 | 173.40 | 171.42 | -0.24% | 1,047,175 |
| Oct 23, 2024 | 173.54 | 175.30 | 172.49 | 173.82 | 171.84 | -0.59% | 908,922 |
| Oct 22, 2024 | 174.38 | 175.53 | 173.55 | 174.85 | 172.86 | 0.37% | 928,121 |
| Oct 21, 2024 | 176.28 | 176.79 | 173.65 | 174.21 | 172.22 | -1.53% | 1,032,051 |
| Oct 18, 2024 | 174.85 | 177.08 | 173.34 | 176.92 | 174.90 | 1.47% | 1,060,618 |
| Oct 17, 2024 | 174.43 | 175.10 | 172.88 | 174.35 | 172.36 | -0.39% | 1,070,832 |
| Oct 16, 2024 | 174.71 | 175.79 | 174.05 | 175.03 | 173.04 | 0.23% | 1,263,966 |
| Oct 15, 2024 | 172.00 | 176.70 | 172.00 | 174.63 | 172.64 | 1.72% | 1,373,968 |
| Oct 14, 2024 | 170.31 | 172.28 | 169.50 | 171.68 | 169.72 | 0.53% | 888,823 |
| Oct 11, 2024 | 168.94 | 171.51 | 168.85 | 170.78 | 168.83 | 1.76% | 1,135,442 |
| Oct 10, 2024 | 168.21 | 169.22 | 167.07 | 167.83 | 165.92 | -0.83% | 741,910 |
| Oct 9, 2024 | 166.81 | 169.47 | 166.15 | 169.23 | 167.30 | 1.20% | 805,323 |
| Oct 8, 2024 | 168.32 | 168.98 | 166.42 | 167.23 | 165.32 | -0.16% | 1,087,467 |
| Oct 7, 2024 | 168.49 | 168.69 | 166.70 | 167.50 | 165.59 | -1.23% | 1,069,361 |
| Oct 4, 2024 | 168.35 | 169.73 | 167.07 | 169.58 | 167.65 | 0.73% | 1,211,204 |
| Oct 3, 2024 | 168.20 | 168.46 | 166.65 | 168.35 | 166.43 | -0.11% | 1,126,720 |
| Oct 2, 2024 | 168.51 | 169.74 | 167.50 | 168.54 | 166.62 | -0.60% | 1,321,534 |
| Oct 1, 2024 | 169.00 | 169.76 | 166.32 | 169.55 | 167.62 | 0.31% | 1,327,098 |
| Sep 30, 2024 | 167.08 | 169.08 | 166.13 | 169.02 | 167.09 | 0.78% | 1,599,490 |
| Sep 27, 2024 | 167.43 | 168.73 | 166.41 | 167.71 | 165.80 | 0.78% | 1,397,169 |