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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	182.5	182.3	182.3	183.63	182.27	1.79M
December 02, 2025	185.57	182.17	182.17	185.87	181.35	1.24M
December 01, 2025	185	185.14	185.14	186.25	184.66	1.07M
November 28, 2025	185.06	186.32	186.32	187.2	184.42	506,306
November 26, 2025	184.58	185.56	185.56	186.91	184.58	1.18M
November 25, 2025	183.43	185.13	185.13	186.7	183.19	1.37M
November 24, 2025	183.08	182.66	182.66	183.49	181.46	1.43M
November 21, 2025	180.7	183.08	183.08	183.47	180.31	1.33M
November 20, 2025	182.7	180.07	180.07	184.13	180.02	1.08M
November 19, 2025	182.12	180.13	180.13	182.59	180.1	1.13M
November 18, 2025	180.27	181.93	181.93	182.16	179.78	699,808
November 17, 2025	183.63	180.99	180.99	183.63	179.86	1.42M
November 14, 2025	183.83	182.73	182.73	184.07	181.48	792,116
November 13, 2025	183	183.61	183.61	185.14	182.78	1.47M
November 12, 2025	184.34	183.81	183.81	185.37	183.77	1.48M
November 11, 2025	183.86	185	185	185.68	183.86	1.25M
November 10, 2025	184.38	182.94	182.94	184.82	182.3	1.28M
November 07, 2025	181.45	183.6	183.6	183.69	180.7	1.04M
November 06, 2025	181.54	180.74	180.74	182.56	179.79	1.1M
November 05, 2025	182.86	181.4	181.4	184.13	181.35	1.81M
November 04, 2025	178.06	182.59	182.59	185.02	178.06	2.38M
November 03, 2025	174.46	176.67	176.67	177.7	173.8	1.97M
October 31, 2025	173.57	175.76	175.76	176.46	172.19	1.91M
October 30, 2025	174.02	173.35	173.35	175.66	173.12	1.57M
October 29, 2025	175.69	173.64	173.64	176.58	172.39	2.29M
October 28, 2025	179.35	176.77	176.77	179.35	176.61	962,414
October 27, 2025	178.53	179.78	179.78	179.95	177.72	1.01M
October 24, 2025	179.51	178.09	178.09	179.84	178.05	1.23M
October 23, 2025	179.9	178.71	178.71	180.61	178	1.17M
October 22, 2025	180.02	179.98	179.98	181.06	178.82	919,800
October 21, 2025	178.65	178.72	178.72	180.67	178.07	1.07M
October 20, 2025	178.63	178.47	178.47	179.44	177.17	685,347
October 17, 2025	176.43	178.09	178.09	178.74	176.36	1.05M
October 16, 2025	178.56	176.74	176.74	179.35	176.07	1.07M
October 15, 2025	176.73	178.36	178.36	179.17	176.63	1.41M
October 14, 2025	176.24	175.83	175.83	176.54	174.65	1.53M
October 13, 2025	176.48	176.5	176.5	177.68	175.55	1.12M
October 10, 2025	179.61	175.3	175.3	180.25	175.29	1.62M
October 09, 2025	178.72	178.84	178.84	179.29	177.48	923,300
October 08, 2025	177.83	178.23	178.23	178.36	176.94	1.32M
October 07, 2025	179.24	178.92	178.92	179.72	177.33	1.6M
October 06, 2025	184.44	179.17	179.17	185.25	179.15	1.57M
October 03, 2025	185.19	185.23	185.23	187.25	184.69	1.15M
October 02, 2025	185.76	185.01	185.01	185.79	183.88	1.49M
October 01, 2025	187.66	185.76	185.76	188.43	184.4	1.84M
September 30, 2025	186.17	187.67	187.67	188.14	185.3	1.81M
September 29, 2025	185.47	185.85	185.85	186.34	184.82	1.28M
September 26, 2025	182.82	185.39	185.39	185.88	182.22	1.37M
September 25, 2025	183.09	182.61	182.61	183.78	182.48	1.3M
September 24, 2025	184.07	183.13	183.13	184.68	182.48	1.53M
September 23, 2025	180.72	184.13	184.13	184.67	180.62	1.39M
September 22, 2025	179.74	181.14	181.14	181.43	178.39	1.4M
September 19, 2025	180.36	180.72	180.72	182.31	180.04	7.08M
September 18, 2025	182	180.09	180.09	182.84	178.68	1.9M
September 17, 2025	181.54	181.56	181.56	184.15	180.67	1.71M
September 16, 2025	183.28	181.52	181.52	184.07	181.25	1.35M
September 15, 2025	182.21	183.76	183.76	184.24	181.25	1.57M
September 12, 2025	183.9	182.47	182.47	184.5	182.1	1.55M
September 11, 2025	179.99	183.9	183.9	184.16	179.66	1.79M
September 10, 2025	178.91	179.23	179.23	179.87	177.99	2.22M

Simon Property Group, Inc. (SPG) NYSE