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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	179.45	179.39	179.39	180.38	178.15	1.89M
September 08, 2025	181.77	182.55	180.4	182.93	180.11	2.37M
September 05, 2025	182.8	182.25	182.25	184.78	180.81	1.83M
September 04, 2025	180.82	181.52	181.52	181.92	179.7	2.1M
September 03, 2025	178.66	179.86	179.86	180.25	177.84	1.59M
September 02, 2025	177.47	178.87	178.87	179.22	177.01	2.83M
August 29, 2025	180	180.66	180.66	180.98	179.42	1.72M
August 28, 2025	179	179.36	179.36	179.54	177.08	1.44M
August 27, 2025	176.73	178.17	178.17	178.62	176.4	1.08M
August 26, 2025	176.37	176.83	176.83	177.8	176	2.02M
August 25, 2025	176.58	176.41	176.41	177.44	175.94	1.41M
August 22, 2025	174.96	176.56	176.56	177.9	174.08	1.31M
August 21, 2025	173.17	173.43	173.43	174.19	172.45	810,930
August 20, 2025	175.15	174.13	174.13	175.5	173.47	1.02M
August 19, 2025	172.59	174.88	174.88	176.14	172.09	1.91M
August 18, 2025	173.39	172.56	172.56	174.11	172.3	1.19M
August 15, 2025	172.44	173.28	173.28	173.4	171.22	1.58M

Simon Property Group, Inc. (SPG) NYSE