Simon Property Group, Inc. (SPG)
NYSE: SPG · Real-Time Price · USD
217.75
+2.03 (0.94%)
At close: Oct 30, 2026, 4:00 PM EDT
218.78
+1.03 (0.47%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Simon Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 218.19 | 218.40 | 215.36 | 217.75 | 217.75 | 0.94% | 1,685,512 |
| Oct 29, 2026 | 214.23 | 216.61 | 213.75 | 215.72 | 215.72 | 2.12% | 1,086,041 |
| Oct 28, 2026 | 212.13 | 213.75 | 210.48 | 211.24 | 211.24 | -0.49% | 1,072,271 |
| Oct 27, 2026 | 212.66 | 213.00 | 211.14 | 212.28 | 212.28 | -0.19% | 916,022 |
| Oct 26, 2026 | 212.10 | 213.63 | 211.16 | 212.69 | 212.69 | 0.50% | 1,006,217 |
| Oct 23, 2026 | 212.53 | 213.50 | 210.49 | 211.63 | 211.63 | -0.19% | 1,213,612 |
| Oct 22, 2026 | 206.08 | 212.74 | 205.79 | 212.04 | 212.04 | 3.16% | 1,279,660 |
| Oct 21, 2026 | 207.03 | 207.98 | 204.88 | 205.55 | 205.55 | -0.70% | 709,321 |
| Oct 20, 2026 | 203.93 | 207.17 | 203.64 | 206.99 | 206.99 | 2.22% | 1,142,913 |
| Oct 19, 2026 | 204.41 | 204.41 | 202.28 | 202.49 | 202.49 | -1.44% | 1,016,777 |
| Oct 16, 2026 | 204.46 | 206.50 | 203.61 | 205.44 | 205.44 | 1.01% | 1,637,835 |
| Oct 15, 2026 | 201.99 | 204.03 | 200.18 | 203.39 | 203.39 | 2.36% | 2,226,586 |
| Oct 14, 2026 | 200.23 | 201.23 | 197.86 | 198.70 | 198.70 | -0.97% | 1,219,766 |
| Oct 13, 2026 | 203.35 | 203.57 | 199.34 | 200.65 | 200.65 | -0.38% | 1,915,502 |
| Oct 12, 2026 | 199.94 | 201.54 | 198.98 | 201.41 | 201.41 | 1.00% | 1,174,962 |
| Oct 9, 2026 | 199.69 | 200.70 | 199.01 | 199.42 | 199.42 | -0.10% | 1,181,761 |
| Oct 8, 2026 | 197.43 | 200.05 | 196.76 | 199.61 | 199.61 | 1.02% | 1,089,906 |
| Oct 7, 2026 | 201.47 | 201.95 | 197.32 | 197.59 | 197.59 | -2.06% | 1,217,486 |
| Oct 6, 2026 | 201.50 | 203.32 | 200.75 | 201.74 | 201.74 | 0.17% | 1,395,912 |
| Oct 5, 2026 | 200.80 | 202.52 | 199.74 | 201.40 | 201.40 | 0.22% | 1,039,755 |
| Oct 2, 2026 | 201.00 | 202.89 | 200.57 | 200.95 | 200.95 | 0.07% | 1,216,986 |
| Oct 1, 2026 | 199.73 | 201.58 | 198.41 | 200.81 | 200.81 | 0.02% | 1,139,391 |
| Sep 30, 2026 | 204.39 | 204.39 | 200.65 | 200.76 | 200.76 | -1.72% | 1,481,697 |
| Sep 29, 2026 | 203.98 | 206.20 | 203.01 | 204.28 | 204.28 | -0.12% | 1,012,470 |
| Sep 28, 2026 | 204.73 | 205.57 | 203.49 | 204.53 | 204.53 | -0.14% | 926,281 |
| Sep 25, 2026 | 205.19 | 205.70 | 203.87 | 204.82 | 204.82 | 0.06% | 906,582 |
| Sep 24, 2026 | 204.56 | 205.60 | 203.41 | 204.70 | 204.70 | 0.26% | 857,260 |
| Sep 23, 2026 | 205.15 | 205.64 | 203.84 | 204.16 | 204.16 | -0.87% | 985,689 |
| Sep 22, 2026 | 205.61 | 206.19 | 204.68 | 205.95 | 205.95 | 0.47% | 990,100 |
| Sep 21, 2026 | 206.02 | 206.38 | 204.69 | 204.98 | 204.98 | -0.17% | 948,709 |
| 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 |