Simon Property Group, Inc. - SPG-PJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.55	54.58	54.58	54.73	54.55	1,111
February 19, 2026	54.2	54.3	54.3	54.53	54.2	1,302
February 18, 2026	54.69	54.22	54.22	54.74	54.06	2,215
February 17, 2026	54.9	54.5	54.5	54.9	54.27	5,978
February 13, 2026	54.7	54.75	54.75	54.87	54.37	3,092
February 12, 2026	54.14	54.71	54.71	54.71	54.12	6,034
February 11, 2026	54.53	54.4	54.4	54.53	54.11	4,665
February 10, 2026	54.42	54.28	54.28	54.42	54.28	975
February 09, 2026	54.64	54.43	54.43	54.64	54.13	3,444
February 06, 2026	54.27	54.66	54.66	54.67	54.1	6,123
February 05, 2026	54.28	54.28	54.28	54.28	54.28	294
February 04, 2026	54.03	54.3	54.3	54.3	54.03	1,100
February 03, 2026	54.26	54	54	54.32	53.96	6,788
February 02, 2026	53.95	54.25	54.25	54.25	53.84	2,857
January 30, 2026	53.95	53.85	53.85	53.95	53.79	4,714
January 29, 2026	53.62	53.74	53.74	53.78	53.62	798
January 28, 2026	53.75	53.78	53.78	53.8	53.68	4,765
January 27, 2026	53.62	53.71	53.71	53.81	53.62	1,874
January 26, 2026	53.93	53.62	53.62	53.93	53.5	1,305
January 23, 2026	53.43	53.6	53.6	53.75	53.43	2,476
January 22, 2026	53.61	53.62	53.62	53.84	53.47	2,262
January 21, 2026	53.58	53.75	53.75	53.75	53.54	3,490
January 20, 2026	53.75	53.55	53.55	53.75	53.46	934
January 16, 2026	53.74	53.74	53.74	53.74	53.74	410
January 15, 2026	53.73	53.74	53.74	53.75	53.55	1,593
January 14, 2026	53.64	53.5	53.5	53.74	53.5	984
January 13, 2026	53.61	53.51	53.51	53.63	53.51	570
January 12, 2026	53.4	53.4	53.4	53.43	53.4	2,637
January 09, 2026	53.43	53.43	53.43	53.43	53.43	256
January 08, 2026	53.22	53.43	53.43	53.45	53.22	676
January 07, 2026	53.19	53.17	53.17	53.19	53.17	567
January 06, 2026	53.1	53.18	53.18	53.18	53.1	600
January 05, 2026	53.4	53.26	53.26	53.4	53.26	604
January 02, 2026	53.42	53.42	53.42	53.42	53.42	586
December 31, 2025	53.33	53.2	53.2	53.33	53.2	983
December 30, 2025	53.05	53.17	53.17	53.17	53.05	851
December 29, 2025	53.37	53.05	53.05	53.37	53.01	7,854
December 26, 2025	53.25	53.17	53.17	53.33	53.17	3,230
December 24, 2025	53.26	53.26	53.26	53.26	53.26	287
December 23, 2025	53.26	53.35	53.35	53.46	53.25	2,438
December 22, 2025	53.21	53.31	53.31	53.51	53.14	7,244
December 19, 2025	53.98	53.4	53.4	53.98	53.2	11,547
December 18, 2025	53.97	53.89	53.89	53.97	53.8	1,268
December 17, 2025	54.6	53.95	53.95	54.6	53.66	8,493
December 16, 2025	55.28	55.34	54.29	55.45	54.9	21,991
December 15, 2025	54.56	55	53.96	55.36	54.53	9,096
December 12, 2025	54.71	54.8	54.8	54.96	54.5	2,920
December 11, 2025	54.41	55.02	55.02	55.22	54.41	2,020
December 10, 2025	54.55	54.27	54.27	54.9	54.27	2,635
December 09, 2025	54.46	54.59	54.59	54.59	54.45	1,071
December 08, 2025	54.67	54.67	54.67	54.67	54.67	468
December 05, 2025	54.11	54.68	54.68	54.68	54.1	739
December 04, 2025	54.53	54.65	54.65	54.66	54.37	1,720
December 03, 2025	54.39	54.52	54.52	54.86	54.15	6,955
December 02, 2025	54.29	54.23	54.23	54.52	53.94	7,645
December 01, 2025	54.25	54.28	54.28	54.57	54.25	3,417
November 28, 2025	54.63	54.63	54.63	54.63	54.63	166
November 26, 2025	54.33	54.39	54.39	54.64	54.25	2,786
November 25, 2025	54.52	54.26	54.26	54.6	54.21	1,943
November 24, 2025	53.81	54.43	54.43	54.53	53.81	2,823

Simon Property Group, Inc. (SPG-PJ) NYSE