Simon Property Group, Inc. (SPG)
NYSE: SPG · Real-Time Price · USD
164.50
-0.43 (-0.26%)
Aug 11, 2025, 1:09 PM - Market open
Simon Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 164.51 | 165.50 | 163.29 | 164.66 | - | -0.16% | 355,046 |
| 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 |
| Jun 23, 2025 | 157.59 | 159.56 | 155.92 | 159.08 | 159.08 | 1.15% | 1,340,644 |
| Jun 20, 2025 | 157.83 | 158.87 | 156.65 | 157.27 | 157.27 | 0.11% | 2,806,594 |
| Jun 18, 2025 | 157.13 | 158.57 | 156.25 | 157.10 | 157.10 | -0.02% | 1,476,128 |
| Jun 17, 2025 | 157.77 | 158.51 | 156.43 | 157.13 | 157.13 | -0.46% | 1,388,185 |
| Jun 16, 2025 | 158.17 | 159.72 | 157.24 | 157.86 | 157.86 | 0.61% | 1,753,292 |
| Jun 13, 2025 | 157.48 | 158.10 | 155.44 | 156.90 | 156.90 | -1.19% | 2,090,965 |
| Jun 12, 2025 | 159.32 | 159.37 | 157.95 | 158.79 | 158.79 | -0.57% | 1,565,049 |
| Jun 11, 2025 | 161.42 | 161.90 | 159.02 | 159.70 | 159.70 | -0.74% | 1,486,341 |
| Jun 10, 2025 | 160.00 | 161.12 | 159.26 | 160.89 | 160.89 | 0.29% | 1,328,456 |
| Jun 9, 2025 | 159.69 | 161.72 | 159.40 | 160.42 | 160.42 | -1.04% | 1,139,104 |
| Jun 6, 2025 | 162.18 | 162.76 | 160.62 | 162.10 | 160.01 | 0.84% | 1,303,752 |
| Jun 5, 2025 | 161.62 | 161.95 | 160.42 | 160.75 | 158.67 | -0.54% | 1,066,183 |
| Jun 4, 2025 | 161.52 | 162.45 | 160.39 | 161.62 | 159.53 | -0.10% | 994,743 |
| Jun 3, 2025 | 162.42 | 163.72 | 161.28 | 161.78 | 159.69 | -0.69% | 1,651,935 |
| Jun 2, 2025 | 162.13 | 162.93 | 159.55 | 162.91 | 160.81 | -0.10% | 1,156,242 |
| May 30, 2025 | 162.11 | 163.29 | 161.00 | 163.07 | 160.96 | -0.10% | 3,546,210 |