Simon Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	184.34	185.37	184.16	184.28	-	-0.39%	149,052
Nov 11, 2025	183.86	185.68	183.86	185.00	185.00	1.13%	1,252,042
Nov 10, 2025	184.38	184.82	182.30	182.94	182.94	-0.36%	1,282,326
Nov 7, 2025	181.45	183.69	180.70	183.60	183.60	1.58%	1,040,753
Nov 6, 2025	181.54	182.56	179.79	180.74	180.74	-0.36%	1,099,612
Nov 5, 2025	182.86	184.13	181.35	181.40	181.40	-0.65%	1,772,440
Nov 4, 2025	178.06	185.02	178.06	182.59	182.59	3.35%	2,382,082
Nov 3, 2025	174.46	177.70	173.80	176.67	176.67	0.52%	1,965,725
Oct 31, 2025	173.57	176.46	172.19	175.76	175.76	1.39%	1,912,293
Oct 30, 2025	174.02	175.66	173.12	173.35	173.35	-0.17%	1,571,846
Oct 29, 2025	175.69	176.58	172.39	173.64	173.64	-1.77%	2,293,666
Oct 28, 2025	179.35	179.35	176.61	176.77	176.77	-1.67%	962,414
Oct 27, 2025	178.53	179.95	177.72	179.78	179.78	0.95%	1,005,056
Oct 24, 2025	179.51	179.84	178.05	178.09	178.09	-0.35%	1,229,475
Oct 23, 2025	179.90	180.61	178.00	178.71	178.71	-0.71%	1,168,261
Oct 22, 2025	180.02	181.06	178.82	179.98	179.98	0.71%	919,787
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