Simon Property Group, Inc. (SPG)
NYSE: SPG · Real-Time Price · USD
219.82
-3.09 (-1.39%)
Aug 10, 2026, 12:54 PM EDT - Market open
Simon Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 221.15 | 223.42 | 218.33 | 219.70 | - | -1.44% | 348,181 |
| Aug 7, 2026 | 221.76 | 223.08 | 219.56 | 222.91 | 222.91 | 0.49% | 1,298,329 |
| Aug 6, 2026 | 226.61 | 226.61 | 221.07 | 221.83 | 221.83 | -1.33% | 1,299,326 |
| Aug 5, 2026 | 226.29 | 226.29 | 222.27 | 224.81 | 224.81 | -0.48% | 2,198,248 |
| Aug 4, 2026 | 227.60 | 228.50 | 224.03 | 225.90 | 225.90 | -1.42% | 1,868,016 |
| Aug 3, 2026 | 230.28 | 231.42 | 227.87 | 229.16 | 229.16 | -0.09% | 1,306,747 |
| Jul 31, 2026 | 231.34 | 231.87 | 228.62 | 229.37 | 229.37 | -0.46% | 1,314,132 |
| Jul 30, 2026 | 235.00 | 235.27 | 229.03 | 230.44 | 230.44 | -2.19% | 1,234,048 |
| Jul 29, 2026 | 236.74 | 238.50 | 234.46 | 235.61 | 235.61 | -0.46% | 1,331,604 |
| Jul 28, 2026 | 234.95 | 237.89 | 234.07 | 236.70 | 236.70 | 2.17% | 1,696,007 |
| Jul 27, 2026 | 229.66 | 231.73 | 229.36 | 231.67 | 231.67 | 0.82% | 888,698 |
| Jul 24, 2026 | 226.47 | 229.85 | 225.83 | 229.78 | 229.78 | 2.03% | 967,232 |
| Jul 23, 2026 | 225.38 | 227.79 | 224.22 | 225.20 | 225.20 | -0.45% | 936,039 |
| Jul 22, 2026 | 227.15 | 227.80 | 225.32 | 226.22 | 226.22 | -0.25% | 1,158,612 |
| Jul 21, 2026 | 229.91 | 230.00 | 226.26 | 226.79 | 226.79 | -0.61% | 1,426,877 |
| Jul 20, 2026 | 229.15 | 230.88 | 227.25 | 228.19 | 228.19 | -0.22% | 1,418,747 |
| Jul 17, 2026 | 229.05 | 231.53 | 226.87 | 228.70 | 228.70 | 0.09% | 1,325,710 |
| Jul 16, 2026 | 223.00 | 228.61 | 222.80 | 228.49 | 228.49 | 2.92% | 1,228,483 |
| Jul 15, 2026 | 222.79 | 224.14 | 220.80 | 222.01 | 222.01 | 0.33% | 1,246,758 |
| Jul 14, 2026 | 220.96 | 222.00 | 219.64 | 221.28 | 221.28 | 0.82% | 1,370,175 |
| Jul 13, 2026 | 218.27 | 221.62 | 218.05 | 219.49 | 219.49 | 0.33% | 1,203,320 |
| Jul 10, 2026 | 221.13 | 221.41 | 212.82 | 218.77 | 218.77 | -0.43% | 2,234,342 |
| Jul 9, 2026 | 219.27 | 222.25 | 218.32 | 219.71 | 219.71 | 0.28% | 1,685,561 |
| Jul 8, 2026 | 226.20 | 226.84 | 219.03 | 219.09 | 219.09 | -3.57% | 1,884,929 |
| Jul 7, 2026 | 226.07 | 229.59 | 225.00 | 227.19 | 227.19 | 0.97% | 1,342,947 |
| Jul 6, 2026 | 225.65 | 225.86 | 223.45 | 225.00 | 225.00 | -0.47% | 1,921,885 |
| Jul 2, 2026 | 224.00 | 226.12 | 223.08 | 226.06 | 226.06 | 1.37% | 1,653,648 |
| Jul 1, 2026 | 221.36 | 223.17 | 220.04 | 223.00 | 223.00 | -0.29% | 2,527,776 |
| Jun 30, 2026 | 225.43 | 226.28 | 222.54 | 223.65 | 223.65 | -1.72% | 2,365,763 |
| Jun 29, 2026 | 226.24 | 228.09 | 225.28 | 227.56 | 227.56 | 0.30% | 1,827,444 |
| Jun 26, 2026 | 226.90 | 228.58 | 225.55 | 226.89 | 226.89 | 0.62% | 6,957,689 |
| Jun 25, 2026 | 222.12 | 226.44 | 221.80 | 225.49 | 225.49 | 1.50% | 2,859,268 |
| Jun 24, 2026 | 216.93 | 222.40 | 216.04 | 222.15 | 222.15 | 2.50% | 2,314,495 |
| Jun 23, 2026 | 215.04 | 217.71 | 214.19 | 216.74 | 216.74 | 1.01% | 2,558,510 |
| Jun 22, 2026 | 212.61 | 214.67 | 212.00 | 214.57 | 214.57 | 1.53% | 2,830,694 |
| Jun 18, 2026 | 214.04 | 214.30 | 211.29 | 211.33 | 211.33 | 0.70% | 3,572,231 |
| Jun 17, 2026 | 214.57 | 215.81 | 208.71 | 209.86 | 209.86 | -2.50% | 3,027,923 |
| Jun 16, 2026 | 215.82 | 217.48 | 214.09 | 215.23 | 215.23 | -0.20% | 2,494,076 |
| Jun 15, 2026 | 219.04 | 219.87 | 214.44 | 215.66 | 215.66 | -1.54% | 2,129,445 |
| Jun 12, 2026 | 216.99 | 220.44 | 216.50 | 219.04 | 219.04 | 1.95% | 1,790,123 |
| Jun 11, 2026 | 215.00 | 216.28 | 213.62 | 214.86 | 214.86 | 0.96% | 1,856,872 |
| Jun 10, 2026 | 212.54 | 214.63 | 211.01 | 212.82 | 212.82 | 0.44% | 1,843,955 |
| Jun 9, 2026 | 206.88 | 213.08 | 205.18 | 211.89 | 211.89 | 3.32% | 2,199,437 |
| Jun 8, 2026 | 211.14 | 211.68 | 206.10 | 207.34 | 205.09 | -1.41% | 2,081,484 |
| Jun 5, 2026 | 205.48 | 211.23 | 205.23 | 210.31 | 208.03 | 1.98% | 1,406,735 |
| Jun 4, 2026 | 206.10 | 206.52 | 204.50 | 206.22 | 203.98 | 1.31% | 1,512,963 |
| Jun 3, 2026 | 202.83 | 205.19 | 202.30 | 203.55 | 201.34 | 0.01% | 2,117,075 |
| Jun 2, 2026 | 202.70 | 205.39 | 202.26 | 203.53 | 201.32 | 0.41% | 2,009,220 |
| Jun 1, 2026 | 203.66 | 204.80 | 202.20 | 202.70 | 200.50 | -1.08% | 1,641,327 |
| May 29, 2026 | 206.45 | 206.99 | 203.89 | 204.91 | 202.69 | -0.90% | 3,950,447 |