Simon Property Group, Inc. (SPG)
NYSE: SPG · Real-Time Price · USD
186.66
+1.73 (0.94%)
Dec 22, 2025, 4:00 PM EST - Market closed
Simon Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 184.17 | 186.97 | 183.63 | 186.66 | 186.66 | 0.94% | 1,132,534 |
| Dec 19, 2025 | 185.03 | 185.52 | 183.95 | 184.93 | 184.93 | -0.08% | 4,340,276 |
| Dec 18, 2025 | 184.99 | 187.08 | 183.55 | 185.07 | 185.07 | 0.46% | 1,144,308 |
| Dec 17, 2025 | 182.98 | 184.85 | 182.40 | 184.22 | 184.22 | 0.93% | 1,442,606 |
| Dec 16, 2025 | 184.71 | 184.86 | 182.25 | 182.53 | 182.53 | -0.89% | 1,583,421 |
| Dec 15, 2025 | 182.65 | 184.36 | 182.26 | 184.17 | 184.17 | 1.18% | 1,498,953 |
| Dec 12, 2025 | 182.54 | 183.44 | 181.64 | 182.02 | 182.02 | 0.09% | 1,239,878 |
| Dec 11, 2025 | 182.30 | 183.00 | 181.15 | 181.85 | 181.85 | 0.11% | 1,451,466 |
| Dec 10, 2025 | 179.33 | 183.20 | 179.26 | 181.65 | 181.65 | 0.33% | 2,038,537 |
| Dec 9, 2025 | 180.52 | 182.36 | 180.46 | 181.05 | 178.85 | 0.54% | 1,522,639 |
| Dec 8, 2025 | 182.25 | 183.13 | 179.95 | 180.07 | 177.88 | -1.36% | 1,840,268 |
| Dec 5, 2025 | 182.69 | 183.72 | 182.15 | 182.56 | 180.34 | -0.41% | 1,642,368 |
| Dec 4, 2025 | 182.22 | 183.92 | 182.17 | 183.32 | 181.09 | 0.56% | 1,285,805 |
| Dec 3, 2025 | 182.50 | 183.63 | 182.27 | 182.30 | 180.08 | 0.07% | 1,791,663 |
| Dec 2, 2025 | 185.57 | 185.87 | 181.35 | 182.17 | 179.96 | -1.60% | 1,242,687 |
| Dec 1, 2025 | 185.00 | 186.25 | 184.66 | 185.14 | 182.89 | -0.63% | 1,073,301 |
| Nov 28, 2025 | 185.06 | 187.20 | 184.42 | 186.32 | 184.06 | 0.41% | 506,306 |
| Nov 26, 2025 | 184.58 | 186.91 | 184.58 | 185.56 | 183.31 | 0.23% | 1,180,070 |
| Nov 25, 2025 | 183.43 | 186.70 | 183.19 | 185.13 | 182.88 | 1.35% | 1,368,125 |
| Nov 24, 2025 | 183.08 | 183.49 | 181.46 | 182.66 | 180.44 | -0.23% | 1,425,895 |
| Nov 21, 2025 | 180.70 | 183.47 | 180.31 | 183.08 | 180.86 | 1.67% | 1,331,590 |
| Nov 20, 2025 | 182.70 | 184.13 | 179.92 | 180.07 | 177.88 | -0.03% | 1,184,715 |
| Nov 19, 2025 | 182.12 | 182.59 | 180.10 | 180.13 | 177.94 | -0.99% | 1,132,427 |
| Nov 18, 2025 | 180.27 | 182.16 | 179.78 | 181.93 | 179.72 | 0.52% | 945,546 |
| Nov 17, 2025 | 183.63 | 183.63 | 179.86 | 180.99 | 178.79 | -0.95% | 1,418,192 |
| Nov 14, 2025 | 183.83 | 184.07 | 181.48 | 182.73 | 180.51 | -0.48% | 792,116 |
| Nov 13, 2025 | 183.00 | 185.14 | 182.78 | 183.61 | 181.38 | -0.11% | 1,467,815 |
| Nov 12, 2025 | 184.34 | 185.37 | 183.77 | 183.81 | 181.58 | -0.64% | 1,479,986 |
| Nov 11, 2025 | 183.86 | 185.68 | 183.86 | 185.00 | 182.75 | 1.13% | 1,252,042 |
| Nov 10, 2025 | 184.38 | 184.82 | 182.30 | 182.94 | 180.72 | -0.36% | 1,282,326 |
| Nov 7, 2025 | 181.45 | 183.69 | 180.70 | 183.60 | 181.37 | 1.58% | 1,040,753 |
| Nov 6, 2025 | 181.54 | 182.56 | 179.79 | 180.74 | 178.54 | -0.36% | 1,099,612 |
| Nov 5, 2025 | 182.86 | 184.13 | 181.35 | 181.40 | 179.20 | -0.65% | 1,809,954 |
| Nov 4, 2025 | 178.06 | 185.02 | 178.06 | 182.59 | 180.37 | 3.35% | 2,382,082 |
| Nov 3, 2025 | 174.46 | 177.70 | 173.80 | 176.67 | 174.52 | 0.52% | 1,965,725 |
| Oct 31, 2025 | 173.57 | 176.46 | 172.19 | 175.76 | 173.62 | 1.39% | 1,912,293 |
| Oct 30, 2025 | 174.02 | 175.66 | 173.12 | 173.35 | 171.24 | -0.17% | 1,571,846 |
| Oct 29, 2025 | 175.69 | 176.58 | 172.39 | 173.64 | 171.53 | -1.77% | 2,293,666 |
| Oct 28, 2025 | 179.35 | 179.35 | 176.61 | 176.77 | 174.62 | -1.67% | 962,414 |
| Oct 27, 2025 | 178.53 | 179.95 | 177.72 | 179.78 | 177.60 | 0.95% | 1,005,056 |
| Oct 24, 2025 | 179.51 | 179.84 | 178.05 | 178.09 | 175.93 | -0.35% | 1,229,475 |
| Oct 23, 2025 | 179.90 | 180.61 | 178.00 | 178.71 | 176.54 | -0.71% | 1,168,261 |
| Oct 22, 2025 | 180.02 | 181.06 | 178.82 | 179.98 | 177.79 | 0.71% | 919,787 |
| Oct 21, 2025 | 178.65 | 180.67 | 178.07 | 178.72 | 176.55 | 0.14% | 1,073,328 |
| Oct 20, 2025 | 178.63 | 179.44 | 177.17 | 178.47 | 176.30 | 0.21% | 685,347 |
| Oct 17, 2025 | 176.43 | 178.74 | 176.36 | 178.09 | 175.93 | 0.76% | 1,045,543 |
| Oct 16, 2025 | 178.56 | 179.35 | 176.07 | 176.74 | 174.59 | -0.91% | 1,069,194 |
| Oct 15, 2025 | 176.73 | 179.17 | 176.63 | 178.36 | 176.19 | 1.44% | 1,409,376 |
| Oct 14, 2025 | 176.24 | 176.54 | 174.65 | 175.83 | 173.69 | -0.38% | 1,528,624 |
| Oct 13, 2025 | 176.48 | 177.68 | 175.55 | 176.50 | 174.36 | 0.68% | 1,123,978 |