Simon Property Group, Inc. (SPG)
NYSE: SPG · Real-Time Price · USD
171.61
+2.35 (1.39%)
Dec 20, 2024, 4:00 PM EST - Market closed
Simon Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 171.06 | 174.14 | 170.33 | 171.61 | 171.61 | 1.39% | 4,585,588 |
| 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% | 1,681,100 |
| Dec 16, 2024 | 179.35 | 182.78 | 178.82 | 181.93 | 181.93 | 1.30% | 1,499,700 |
| Dec 13, 2024 | 177.67 | 179.82 | 176.22 | 179.60 | 179.60 | 1.35% | 1,462,400 |
| 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% | 1,777,000 |
| Dec 10, 2024 | 181.38 | 181.38 | 178.17 | 179.23 | 179.23 | -1.58% | 1,925,500 |
| 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 | 179.80 | 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 | 181.50 | -0.08% | 1,291,400 |
| Nov 27, 2024 | 183.26 | 186.00 | 183.20 | 183.75 | 181.65 | 0.16% | 903,000 |
| Nov 26, 2024 | 180.59 | 183.94 | 179.99 | 183.46 | 181.36 | 1.86% | 1,358,515 |
| Nov 25, 2024 | 182.14 | 182.90 | 180.07 | 180.11 | 178.05 | -0.57% | 4,565,047 |
| Nov 22, 2024 | 183.08 | 183.96 | 180.65 | 181.14 | 179.07 | -0.36% | 1,836,575 |
| Nov 21, 2024 | 180.97 | 182.76 | 180.29 | 181.80 | 179.72 | 0.49% | 883,830 |
| Nov 20, 2024 | 180.45 | 181.32 | 179.36 | 180.91 | 178.84 | -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 | 178.78 | 0.32% | 1,125,831 |
| Nov 15, 2024 | 177.98 | 180.85 | 176.50 | 180.27 | 178.21 | 1.10% | 1,127,520 |
| Nov 14, 2024 | 179.21 | 180.79 | 177.88 | 178.31 | 176.27 | -0.48% | 1,187,628 |
| Nov 13, 2024 | 179.38 | 181.19 | 178.50 | 179.17 | 177.12 | 0.53% | 1,197,259 |
| Nov 12, 2024 | 181.19 | 182.84 | 178.16 | 178.22 | 176.18 | -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 | 173.74 | 1.23% | 1,278,200 |
| 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% | 894,600 |
| Nov 4, 2024 | 168.58 | 172.16 | 167.71 | 172.16 | 170.19 | 2.66% | 1,216,049 |
| Nov 1, 2024 | 167.11 | 171.38 | 166.00 | 167.70 | 165.78 | -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 | 170.11 | 0.06% | 929,458 |
| Oct 29, 2024 | 172.02 | 172.78 | 171.00 | 171.98 | 170.02 | -0.31% | 857,700 |
| Oct 28, 2024 | 171.57 | 173.93 | 171.50 | 172.52 | 170.55 | 1.17% | 1,101,500 |
| Oct 25, 2024 | 173.75 | 174.06 | 169.94 | 170.52 | 168.57 | -1.66% | 954,900 |
| Oct 24, 2024 | 173.85 | 175.25 | 172.67 | 173.40 | 171.42 | -0.24% | 1,047,200 |
| Oct 23, 2024 | 173.54 | 175.30 | 172.49 | 173.82 | 171.83 | -0.59% | 908,922 |
| Oct 22, 2024 | 174.38 | 175.53 | 173.55 | 174.85 | 172.85 | 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 | 173.03 | 0.23% | 1,264,000 |
| Oct 15, 2024 | 172.00 | 176.70 | 172.00 | 174.63 | 172.64 | 1.72% | 1,374,000 |
| 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 | 165.91 | -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 | 167.64 | 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 | 166.61 | -0.60% | 1,321,534 |
| Oct 1, 2024 | 169.00 | 169.76 | 166.32 | 169.55 | 167.61 | 0.31% | 1,327,100 |
| 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 | 165.79 | 0.78% | 1,397,200 |
| Sep 26, 2024 | 169.39 | 169.39 | 165.88 | 166.41 | 164.51 | -1.59% | 1,085,360 |
| Sep 25, 2024 | 170.23 | 170.68 | 168.10 | 169.10 | 167.17 | -0.59% | 1,349,433 |
| Sep 24, 2024 | 167.89 | 170.87 | 167.25 | 170.11 | 168.17 | 1.17% | 1,546,791 |
| Sep 23, 2024 | 166.00 | 168.30 | 166.00 | 168.15 | 166.23 | 0.96% | 2,274,400 |
| Sep 20, 2024 | 166.42 | 167.64 | 165.54 | 166.55 | 164.65 | -0.31% | 6,736,232 |
| Sep 19, 2024 | 166.57 | 167.42 | 164.34 | 167.06 | 165.15 | 1.65% | 1,599,490 |
| Sep 18, 2024 | 164.92 | 166.57 | 163.50 | 164.35 | 162.47 | - | 1,786,900 |
| Sep 17, 2024 | 164.92 | 166.31 | 163.92 | 164.35 | 162.47 | -0.33% | 1,288,327 |
| Sep 16, 2024 | 165.90 | 166.80 | 164.30 | 164.90 | 163.02 | 0.54% | 1,794,073 |
| Sep 13, 2024 | 164.75 | 165.85 | 162.61 | 164.02 | 162.15 | 0.17% | 2,512,408 |
| Sep 12, 2024 | 162.00 | 164.58 | 161.42 | 163.74 | 161.87 | 0.22% | 1,356,225 |
| Sep 11, 2024 | 162.40 | 164.16 | 160.07 | 163.38 | 161.51 | -0.35% | 1,566,600 |
| Sep 10, 2024 | 162.80 | 164.11 | 161.13 | 163.96 | 162.09 | 1.25% | 1,155,030 |
| Sep 9, 2024 | 162.09 | 162.41 | 159.47 | 161.93 | 160.08 | -1.56% | 1,406,602 |
| Sep 6, 2024 | 164.57 | 165.32 | 162.35 | 164.50 | 160.59 | 0.19% | 1,443,684 |
| Sep 5, 2024 | 166.64 | 166.90 | 163.87 | 164.18 | 160.28 | -0.55% | 1,013,535 |
| Sep 4, 2024 | 164.00 | 166.44 | 163.73 | 165.08 | 161.16 | 0.71% | 1,258,412 |
| Sep 3, 2024 | 164.05 | 165.79 | 162.95 | 163.92 | 160.03 | -2.05% | 1,867,232 |
| Aug 30, 2024 | 166.54 | 167.50 | 164.98 | 167.35 | 163.38 | 1.12% | 1,747,217 |
| Aug 29, 2024 | 168.00 | 168.33 | 164.91 | 165.50 | 161.57 | -1.32% | 1,296,200 |
| Aug 28, 2024 | 168.04 | 168.79 | 165.93 | 167.71 | 163.73 | -0.20% | 910,008 |
| Aug 27, 2024 | 166.31 | 169.19 | 166.00 | 168.05 | 164.06 | 0.41% | 1,404,262 |
| Aug 26, 2024 | 167.50 | 168.09 | 166.45 | 167.36 | 163.39 | 0.52% | 1,173,606 |
| Aug 23, 2024 | 162.65 | 166.96 | 162.43 | 166.50 | 162.55 | 2.64% | 1,325,908 |
| Aug 22, 2024 | 161.39 | 162.46 | 160.79 | 162.21 | 158.36 | 0.66% | 881,026 |
| Aug 21, 2024 | 159.61 | 161.16 | 158.99 | 161.14 | 157.31 | 1.09% | 882,600 |
| Aug 20, 2024 | 160.00 | 160.35 | 158.34 | 159.40 | 155.62 | -0.31% | 910,401 |
| Aug 19, 2024 | 157.34 | 159.93 | 156.95 | 159.89 | 156.09 | 2.04% | 968,599 |
| Aug 16, 2024 | 158.04 | 159.18 | 155.86 | 156.70 | 152.98 | -0.73% | 1,422,629 |
| Aug 15, 2024 | 158.00 | 161.30 | 157.50 | 157.86 | 154.11 | 0.66% | 1,853,587 |
| Aug 14, 2024 | 155.81 | 157.78 | 155.40 | 156.82 | 153.10 | 0.58% | 960,279 |
| Aug 13, 2024 | 154.33 | 156.12 | 152.81 | 155.92 | 152.22 | 1.84% | 1,287,373 |
| Aug 12, 2024 | 157.59 | 159.68 | 151.77 | 153.10 | 149.47 | -3.51% | 2,035,942 |
| Aug 9, 2024 | 155.35 | 159.73 | 154.70 | 158.67 | 154.90 | 2.26% | 1,477,700 |
| Aug 8, 2024 | 153.37 | 155.50 | 153.06 | 155.16 | 151.48 | 1.46% | 988,800 |
| Aug 7, 2024 | 156.89 | 156.89 | 152.63 | 152.92 | 149.29 | -1.68% | 1,569,240 |
| Aug 6, 2024 | 150.11 | 156.42 | 147.14 | 155.54 | 151.85 | 5.06% | 1,586,432 |
| Aug 5, 2024 | 148.62 | 151.80 | 145.74 | 148.05 | 144.53 | -2.00% | 2,049,436 |
| Aug 2, 2024 | 152.00 | 153.04 | 149.58 | 151.07 | 147.48 | -1.54% | 1,433,105 |
| Aug 1, 2024 | 155.01 | 156.61 | 151.52 | 153.44 | 149.80 | - | 1,266,565 |