Simon Property Group, Inc. (SPG)
NYSE: SPG · Real-Time Price · USD
179.81
+0.94 (0.53%)
Sep 3, 2025, 3:43 PM - Market open
Simon Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 178.66 | 179.79 | 177.84 | 179.53 | - | 0.37% | 788,310 |
| Sep 2, 2025 | 177.47 | 179.22 | 177.01 | 178.87 | 178.87 | -0.99% | 2,825,709 |
| Aug 29, 2025 | 180.00 | 180.98 | 179.42 | 180.66 | 180.66 | 0.72% | 1,716,898 |
| Aug 28, 2025 | 179.00 | 179.54 | 177.08 | 179.36 | 179.36 | 0.67% | 1,438,713 |
| Aug 27, 2025 | 176.62 | 178.62 | 176.40 | 178.17 | 178.17 | 0.76% | 1,754,568 |
| Aug 26, 2025 | 176.37 | 177.80 | 176.00 | 176.83 | 176.83 | 0.24% | 2,020,294 |
| Aug 25, 2025 | 176.58 | 177.44 | 175.94 | 176.41 | 176.41 | -0.08% | 1,408,367 |
| Aug 22, 2025 | 174.96 | 177.90 | 174.08 | 176.56 | 176.56 | 1.80% | 1,313,821 |
| Aug 21, 2025 | 173.17 | 174.19 | 172.45 | 173.43 | 173.43 | -0.40% | 810,930 |
| Aug 20, 2025 | 175.15 | 175.50 | 173.47 | 174.13 | 174.13 | -0.43% | 1,017,396 |
| Aug 19, 2025 | 172.59 | 176.14 | 172.09 | 174.88 | 174.88 | 1.34% | 1,907,617 |
| Aug 18, 2025 | 173.39 | 174.11 | 172.30 | 172.56 | 172.56 | -0.42% | 1,187,916 |
| Aug 15, 2025 | 172.44 | 173.40 | 171.22 | 173.28 | 173.28 | 0.63% | 1,581,621 |
| Aug 14, 2025 | 171.45 | 172.53 | 170.49 | 172.19 | 172.19 | -0.23% | 1,889,290 |
| Aug 13, 2025 | 169.29 | 172.88 | 169.11 | 172.59 | 172.59 | 1.99% | 1,660,348 |
| Aug 12, 2025 | 166.03 | 169.42 | 165.37 | 169.22 | 169.22 | 2.43% | 1,242,676 |
| Aug 11, 2025 | 164.51 | 165.62 | 163.29 | 165.20 | 165.20 | 0.16% | 1,191,059 |
| Aug 8, 2025 | 166.34 | 167.21 | 164.81 | 164.93 | 164.93 | -0.85% | 1,109,121 |
| Aug 7, 2025 | 168.79 | 168.89 | 165.10 | 166.35 | 166.35 | -0.70% | 1,399,514 |
| Aug 6, 2025 | 170.00 | 171.57 | 167.30 | 167.53 | 167.53 | -1.05% | 1,844,783 |
| Aug 5, 2025 | 159.99 | 169.56 | 159.99 | 169.31 | 169.31 | 3.28% | 2,645,326 |
| Aug 4, 2025 | 161.31 | 165.22 | 160.50 | 163.94 | 163.94 | 2.03% | 1,847,334 |
| Aug 1, 2025 | 162.95 | 163.36 | 159.70 | 160.68 | 160.68 | -1.90% | 2,149,833 |
| Jul 31, 2025 | 164.25 | 166.00 | 163.43 | 163.79 | 163.79 | -1.01% | 1,739,483 |
| Jul 30, 2025 | 168.35 | 168.72 | 164.34 | 165.46 | 165.46 | -1.56% | 1,085,219 |
| Jul 29, 2025 | 166.88 | 168.16 | 166.10 | 168.08 | 168.08 | 1.69% | 1,125,651 |
| Jul 28, 2025 | 166.78 | 167.52 | 165.10 | 165.28 | 165.28 | -1.10% | 1,090,170 |
| Jul 25, 2025 | 165.53 | 167.22 | 164.27 | 167.11 | 167.11 | 1.30% | 1,374,787 |
| Jul 24, 2025 | 165.35 | 166.91 | 164.80 | 164.96 | 164.96 | -0.47% | 1,339,457 |
| Jul 23, 2025 | 166.36 | 166.77 | 165.11 | 165.74 | 165.74 | 0.10% | 1,040,624 |
| Jul 22, 2025 | 163.72 | 165.86 | 163.42 | 165.57 | 165.57 | 1.11% | 1,654,044 |
| Jul 21, 2025 | 163.09 | 164.88 | 162.41 | 163.76 | 163.76 | 0.55% | 1,502,820 |
| Jul 18, 2025 | 162.90 | 163.81 | 162.05 | 162.86 | 162.86 | 0.08% | 950,792 |
| Jul 17, 2025 | 161.69 | 163.18 | 161.36 | 162.73 | 162.73 | 0.78% | 1,054,221 |
| Jul 16, 2025 | 160.74 | 161.91 | 159.35 | 161.47 | 161.47 | 0.96% | 1,438,915 |
| Jul 15, 2025 | 162.94 | 162.94 | 159.33 | 159.93 | 159.93 | -1.54% | 1,532,417 |
| Jul 14, 2025 | 161.33 | 162.56 | 160.70 | 162.43 | 162.43 | 0.42% | 1,434,023 |
| Jul 11, 2025 | 162.00 | 162.42 | 160.96 | 161.75 | 161.75 | -1.04% | 1,112,345 |
| Jul 10, 2025 | 162.99 | 164.65 | 162.77 | 163.45 | 163.45 | 0.32% | 1,061,560 |
| Jul 9, 2025 | 164.62 | 164.74 | 162.92 | 162.93 | 162.93 | -0.32% | 1,427,089 |
| Jul 8, 2025 | 164.27 | 165.53 | 163.16 | 163.45 | 163.45 | -0.96% | 1,790,509 |
| Jul 7, 2025 | 165.97 | 167.90 | 164.23 | 165.04 | 165.04 | -1.02% | 1,277,557 |
| Jul 3, 2025 | 166.18 | 167.81 | 165.69 | 166.74 | 166.74 | 0.54% | 925,334 |
| Jul 2, 2025 | 164.39 | 166.33 | 163.16 | 165.84 | 165.84 | 0.96% | 1,589,457 |
| Jul 1, 2025 | 160.34 | 165.77 | 160.00 | 164.27 | 164.27 | 2.18% | 1,772,278 |
| Jun 30, 2025 | 160.34 | 160.93 | 158.00 | 160.76 | 160.76 | 0.16% | 2,060,283 |
| Jun 27, 2025 | 160.83 | 162.09 | 159.49 | 160.50 | 160.50 | -0.06% | 2,028,981 |
| Jun 26, 2025 | 157.95 | 160.75 | 157.59 | 160.60 | 160.60 | 2.03% | 1,788,481 |
| Jun 25, 2025 | 159.58 | 159.98 | 157.05 | 157.40 | 157.40 | -1.70% | 1,380,354 |
| Jun 24, 2025 | 159.59 | 160.91 | 158.78 | 160.12 | 160.12 | 0.65% | 1,559,320 |