Simon Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	206.02	206.38	204.82	205.26	-	-0.03%	178,596
Sep 18, 2026	204.04	205.55	202.94	205.32	205.32	0.42%	2,962,566
Sep 17, 2026	204.37	206.06	203.08	204.47	204.47	0.75%	1,347,495
Sep 16, 2026	204.37	205.76	200.37	202.94	202.94	-0.57%	1,310,364
Sep 15, 2026	204.82	205.54	203.06	204.10	204.10	-0.42%	1,055,519
Sep 14, 2026	205.00	207.32	204.01	204.97	204.97	0.07%	945,887
Sep 11, 2026	205.30	206.24	203.80	204.83	204.83	0.08%	1,120,944
Sep 10, 2026	204.97	206.75	204.43	204.67	204.67	0.07%	1,479,268
Sep 9, 2026	209.51	210.44	204.16	204.53	204.53	-2.43%	1,832,415
Sep 8, 2026	207.92	212.56	207.92	211.88	209.63	1.17%	1,558,103
Sep 4, 2026	210.71	212.90	209.29	209.44	207.22	-0.98%	828,716
Sep 3, 2026	211.57	211.77	210.00	211.52	209.27	0.63%	902,407
Sep 2, 2026	212.68	212.68	209.30	210.20	207.97	-0.79%	919,285
Sep 1, 2026	213.23	213.78	211.28	211.87	209.62	-0.21%	1,335,731
Aug 31, 2026	213.47	215.15	210.75	212.32	210.07	-1.04%	2,253,676
Aug 28, 2026	215.91	216.65	214.28	214.56	212.28	-0.15%	852,763
Aug 27, 2026	215.45	216.22	214.18	214.89	212.61	-1.02%	1,328,218
Aug 26, 2026	219.00	219.24	216.88	217.11	214.80	-0.86%	993,313
Aug 25, 2026	221.33	221.33	218.80	218.99	216.66	-0.79%	843,449
Aug 24, 2026	219.34	221.72	218.32	220.73	218.39	1.12%	1,015,289
Aug 21, 2026	220.01	220.29	217.29	218.29	215.97	-0.73%	1,040,800
Aug 20, 2026	222.08	223.01	219.83	219.90	217.56	-1.47%	1,140,091
Aug 19, 2026	222.04	223.66	221.68	223.18	220.81	1.16%	916,931
Aug 18, 2026	223.15	223.30	220.55	220.61	218.27	-0.48%	820,113
Aug 17, 2026	218.48	221.73	217.62	221.67	219.32	0.95%	1,125,725
Aug 14, 2026	221.17	222.39	218.90	219.58	217.25	-0.85%	976,185
Aug 13, 2026	222.09	223.63	221.20	221.47	219.12	0.41%	1,089,614
Aug 12, 2026	221.48	221.48	218.91	220.56	218.22	0.47%	1,582,944
Aug 11, 2026	220.27	223.53	219.06	219.53	217.20	-0.46%	1,877,289
Aug 10, 2026	221.15	223.42	218.33	220.55	218.21	-1.06%	1,244,793
Aug 7, 2026	221.76	223.08	219.56	222.91	220.54	0.49%	1,318,535
Aug 6, 2026	226.61	226.61	221.07	221.83	219.47	-1.33%	1,390,752
Aug 5, 2026	226.29	226.29	222.27	224.81	222.42	-0.48%	2,227,442
Aug 4, 2026	227.60	228.50	224.03	225.90	223.50	-1.42%	1,960,971
Aug 3, 2026	230.28	231.42	227.87	229.16	226.73	-0.09%	1,308,347
Jul 31, 2026	231.34	231.87	228.62	229.37	226.93	-0.46%	1,383,328
Jul 30, 2026	235.00	235.27	229.03	230.44	227.99	-2.19%	1,245,011
Jul 29, 2026	236.74	238.50	234.46	235.61	233.11	-0.46%	1,375,166
Jul 28, 2026	234.95	237.89	234.07	236.70	234.19	2.17%	1,717,433
Jul 27, 2026	229.66	231.73	229.36	231.67	229.21	0.82%	896,942
Jul 24, 2026	226.47	229.85	225.83	229.78	227.34	2.03%	983,821
Jul 23, 2026	225.38	227.79	224.22	225.20	222.81	-0.45%	1,255,434
Jul 22, 2026	227.15	227.80	225.32	226.22	223.82	-0.25%	1,170,135
Jul 21, 2026	229.91	230.00	226.26	226.79	224.38	-0.61%	1,907,967
Jul 20, 2026	229.15	230.88	227.25	228.19	225.77	-0.22%	1,500,927
Jul 17, 2026	229.05	231.53	226.87	228.70	226.27	0.09%	1,407,900
Jul 16, 2026	223.00	228.61	222.80	228.49	226.06	2.92%	1,318,619
Jul 15, 2026	222.79	224.14	220.80	222.01	219.65	0.33%	1,490,848
Jul 14, 2026	220.96	222.00	219.64	221.28	218.93	0.82%	1,611,333
Jul 13, 2026	218.27	221.62	218.05	219.49	217.16	0.33%	1,248,939