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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	200.08	201.7	201.7	202.8	199	1.42M
February 19, 2026	199.21	199.72	199.72	201.24	198.83	1.2M
February 18, 2026	201.71	199.63	199.63	203	198.75	1.69M
February 17, 2026	197.1	202.01	202.01	202.09	196.81	1.76M
February 13, 2026	194	196.83	196.83	198.09	191.19	1.87M
February 12, 2026	194.39	191.43	191.43	197.34	191.4	2.33M
February 11, 2026	195.99	194.77	194.77	196.84	193.88	1.35M
February 10, 2026	197.19	196.3	196.3	198.62	195.17	1.69M
February 09, 2026	199.63	196.57	196.57	200	196.51	1.38M
February 06, 2026	199.99	199.6	199.6	201.22	197.87	1.68M
February 05, 2026	196.56	197.26	197.26	197.93	194.39	1.88M
February 04, 2026	190.38	195.59	195.59	196.59	190.22	1.99M
February 03, 2026	190.54	189.42	189.42	191.54	186.2	2.28M
February 02, 2026	191.92	191.22	191.22	193.5	190.62	2.15M
January 30, 2026	189.85	191.31	191.31	192.25	189.28	3.02M
January 29, 2026	185.33	189.8	189.8	189.8	183.74	1.69M
January 28, 2026	184.75	183.76	183.76	185.75	183.36	1.33M
January 27, 2026	185.48	184.56	184.56	185.58	183.12	996,450
January 26, 2026	185.19	185.33	185.33	185.99	183.73	976,941
January 23, 2026	184.57	184.73	184.73	185.76	183.6	833,505
January 22, 2026	184.91	185.1	185.1	187.93	183.87	1.44M
January 21, 2026	185.79	185.17	185.17	186.46	184.56	2.35M
January 20, 2026	185.86	184.32	184.32	185.86	183.3	3.05M
January 16, 2026	181.59	184.92	184.92	185.11	180.17	1.71M
January 15, 2026	186.95	182.31	182.31	186.95	181.35	2.1M
January 14, 2026	184.17	185.72	185.72	186.08	182.26	1.89M
January 13, 2026	184.86	184.38	184.38	185.92	182.77	1.37M
January 12, 2026	184.21	184.83	184.83	185.12	183.11	1.34M
January 09, 2026	184.72	184.69	184.69	186.03	184.13	1.17M
January 08, 2026	183.36	184.98	184.98	187.44	183.36	1.63M
January 07, 2026	186.65	183.95	183.95	187.7	183.91	1.2M
January 06, 2026	182.15	186.3	186.3	186.97	182	1.2M
January 05, 2026	183.06	183.11	183.11	185.2	183.06	1.48M
January 02, 2026	184.47	183.97	183.97	185.86	182.88	987,617
December 31, 2025	186.67	185.11	185.11	187	185.05	1.1M
December 30, 2025	187.41	186.83	186.83	187.95	186.24	768,458
December 29, 2025	188.53	187.62	187.62	188.71	187.09	746,524
December 26, 2025	188.32	187.71	187.71	188.91	186.4	492,020
December 24, 2025	188.16	188.29	188.29	189.05	187.89	437,165
December 23, 2025	186.55	187.6	187.6	187.74	185.77	937,941
December 22, 2025	184.17	186.66	186.66	186.97	183.63	1.16M
December 19, 2025	185.03	184.93	184.93	185.52	183.95	4.49M
December 18, 2025	184.99	185.07	185.07	187.08	183.55	1.14M
December 17, 2025	182.98	184.22	184.22	184.85	182.4	1.44M
December 16, 2025	184.71	182.53	182.53	184.86	182.25	1.58M
December 15, 2025	182.65	184.17	184.17	184.36	182.26	1.5M
December 12, 2025	182.54	182.02	182.02	183.44	181.64	1.24M
December 11, 2025	182.3	181.85	181.85	183	181.15	1.45M
December 10, 2025	179.33	181.65	181.65	183.2	179.26	2.04M
December 09, 2025	180.52	181.05	178.85	182.36	180.46	1.52M
December 08, 2025	182.25	180.07	177.88	183.13	179.95	1.84M
December 05, 2025	182.69	182.56	182.56	183.72	182.15	1.64M
December 04, 2025	182.22	183.32	183.32	183.92	182.17	1.29M
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

Simon Property Group, Inc. (SPG) NYSE