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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	171.45	172.19	172.19	172.53	170.49	1.89M
August 13, 2025	169.29	172.59	172.59	172.88	169.11	1.66M
August 12, 2025	166.03	169.22	169.22	169.42	165.37	1.24M
August 11, 2025	164.51	165.2	165.2	165.62	163.29	1.19M
August 08, 2025	166.34	164.93	164.93	167.21	164.81	1.11M
August 07, 2025	168.79	166.35	166.35	168.89	165.1	1.4M
August 06, 2025	170	167.53	167.53	171.57	167.3	1.84M
August 05, 2025	159.99	169.31	169.31	169.56	159.99	2.65M
August 04, 2025	161.31	163.94	163.94	165.22	160.5	1.85M
August 01, 2025	162.95	160.68	160.68	163.35	159.7	2.15M
July 31, 2025	164.25	163.79	163.79	166	163.43	1.74M
July 30, 2025	168.35	165.46	165.46	168.72	164.34	1.09M
July 29, 2025	166.88	168.08	168.08	168.16	166.1	1.13M
July 28, 2025	166.78	165.28	165.28	167.52	165.1	1.09M
July 25, 2025	165.53	167.11	167.11	167.22	164.27	1.37M
July 24, 2025	165.35	164.96	164.96	166.91	164.8	1.34M
July 23, 2025	166.36	165.74	165.74	166.77	165.11	1.04M
July 22, 2025	163.72	165.57	165.57	165.86	163.42	1.65M
July 21, 2025	163.09	163.76	163.76	164.88	162.41	1.5M
July 18, 2025	162.9	162.86	162.86	163.81	162.05	950,800
July 17, 2025	161.69	162.73	162.73	163.18	161.35	1.05M
July 16, 2025	160.74	161.47	161.47	161.91	159.41	1.38M
July 15, 2025	162.94	159.93	159.93	162.94	159.33	1.53M
July 14, 2025	161.33	162.43	162.43	162.56	160.7	1.43M
July 11, 2025	162	161.75	161.75	162.42	160.96	1.11M
July 10, 2025	162.99	163.45	163.45	164.65	162.76	1.06M
July 09, 2025	164.62	162.93	162.93	164.74	162.92	1.43M
July 08, 2025	164.27	163.45	163.45	165.53	163.16	1.79M
July 07, 2025	165.97	165.04	165.04	167.9	164.23	1.28M
July 03, 2025	166.18	166.74	166.74	167.81	165.69	925,334

Simon Property Group, Inc. (SPG) NYSE