Simon Property Group, Inc. SPG
NYSE · United States · Finance
$200.76-3.52 (-1.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $200.76 | -1.72% | $204.39 | $204.39 | $200.65 | 1.49M |
| 2026-09-29 | $204.28 | -0.12% | $203.98 | $206.20 | $203.01 | 1.17M |
| 2026-09-28 | $204.53 | -0.14% | $204.73 | $205.57 | $203.49 | 926.30K |
| 2026-09-25 | $204.82 | +0.06% | $205.19 | $205.70 | $203.87 | 913.40K |
| 2026-09-24 | $204.70 | +0.26% | $204.56 | $205.60 | $203.41 | 869.70K |
| 2026-09-23 | $204.16 | -0.87% | $205.15 | $205.64 | $203.84 | 1.06M |
| 2026-09-22 | $205.95 | +0.47% | $205.61 | $206.19 | $204.68 | 1.08M |
| 2026-09-21 | $204.98 | -0.17% | $206.02 | $206.38 | $204.69 | 957.40K |
| 2026-09-18 | $205.32 | +0.42% | $204.04 | $205.55 | $202.94 | 3.10M |
| 2026-09-17 | $204.47 | +0.75% | $204.37 | $206.06 | $203.08 | 1.36M |
| 2026-09-16 | $202.94 | -0.57% | $204.37 | $205.76 | $200.37 | 1.31M |
| 2026-09-15 | $204.10 | -0.42% | $204.82 | $205.54 | $203.06 | 1.06M |
| 2026-09-14 | $204.97 | +0.07% | $205.00 | $207.32 | $204.01 | 946.00K |
| 2026-09-11 | $204.83 | +0.08% | $205.30 | $206.24 | $203.80 | 1.12M |
| 2026-09-10 | $204.67 | +0.07% | $204.97 | $206.75 | $204.43 | 1.48M |
| 2026-09-09 | $204.53 | -3.47% | $209.51 | $210.44 | $204.16 | 1.83M |
| 2026-09-08 | $211.88 | +1.17% | $207.92 | $212.56 | $207.92 | 1.57M |
| 2026-09-04 | $209.44 | -0.98% | $210.71 | $212.90 | $209.29 | 828.70K |
| 2026-09-03 | $211.52 | +0.63% | $211.57 | $211.77 | $210.00 | 902.40K |
| 2026-09-02 | $210.20 | -0.79% | $212.68 | $212.68 | $209.30 | 919.30K |
| 2026-09-01 | $211.87 | -0.21% | $213.23 | $213.78 | $211.28 | 1.34M |
| 2026-08-31 | $212.32 | -1.04% | $213.47 | $215.15 | $210.75 | 2.25M |
| 2026-08-28 | $214.56 | -0.15% | $215.91 | $216.65 | $214.28 | 852.70K |
| 2026-08-27 | $214.89 | -1.02% | $215.45 | $216.22 | $214.18 | 1.33M |
| 2026-08-26 | $217.11 | -0.86% | $219.00 | $219.24 | $216.88 | 993.00K |
| 2026-08-25 | $218.99 | -0.79% | $221.33 | $221.33 | $218.80 | 843.40K |
| 2026-08-24 | $220.73 | +1.12% | $219.34 | $221.72 | $218.32 | 1.02M |
| 2026-08-21 | $218.29 | -0.73% | $220.01 | $220.29 | $217.29 | 1.04M |
| 2026-08-20 | $219.90 | -1.47% | $222.08 | $223.01 | $219.83 | 1.14M |
| 2026-08-19 | $223.18 | +1.16% | $222.04 | $223.66 | $221.68 | 916.90K |
| 2026-08-18 | $220.61 | -0.48% | $223.15 | $223.30 | $220.55 | 820.10K |
| 2026-08-17 | $221.67 | +0.95% | $218.48 | $221.73 | $217.62 | 1.13M |
| 2026-08-14 | $219.58 | -0.85% | $221.17 | $222.39 | $218.90 | 976.20K |
| 2026-08-13 | $221.47 | +0.41% | $222.09 | $223.63 | $221.20 | 1.09M |
| 2026-08-12 | $220.56 | +0.47% | $221.48 | $221.48 | $218.91 | 1.58M |
| 2026-08-11 | $219.53 | -0.46% | $220.27 | $223.53 | $219.06 | 1.88M |
| 2026-08-10 | $220.55 | -1.06% | $221.15 | $223.42 | $218.33 | 1.24M |
| 2026-08-07 | $222.91 | +0.49% | $221.76 | $223.08 | $219.56 | 1.32M |
| 2026-08-06 | $221.83 | -1.33% | $226.61 | $226.61 | $221.07 | 1.39M |
| 2026-08-05 | $224.81 | -0.48% | $226.29 | $226.29 | $222.27 | 2.23M |
| 2026-08-04 | $225.90 | -1.42% | $227.60 | $228.50 | $224.03 | 1.96M |
| 2026-08-03 | $229.16 | -0.09% | $230.28 | $231.42 | $227.87 | 1.31M |
| 2026-07-31 | $229.37 | -0.46% | $231.34 | $231.87 | $228.62 | 1.38M |
| 2026-07-30 | $230.44 | -2.19% | $235.00 | $235.27 | $229.03 | 1.24M |
| 2026-07-29 | $235.61 | -0.46% | $236.74 | $238.50 | $234.46 | 1.38M |
| 2026-07-28 | $236.70 | +2.17% | $234.95 | $237.89 | $234.07 | 1.72M |
| 2026-07-27 | $231.67 | +0.82% | $229.66 | $231.73 | $229.36 | 896.90K |
| 2026-07-24 | $229.78 | +2.03% | $226.47 | $229.85 | $225.83 | 983.80K |
| 2026-07-23 | $225.20 | -0.45% | $225.38 | $227.79 | $224.22 | 1.26M |
| 2026-07-22 | $226.22 | -0.25% | $227.15 | $227.80 | $225.32 | 1.17M |
| 2026-07-21 | $226.79 | -0.61% | $229.91 | $230.00 | $226.26 | 1.91M |
| 2026-07-20 | $228.19 | -0.22% | $229.15 | $230.88 | $227.25 | 1.50M |
| 2026-07-17 | $228.70 | +0.09% | $229.05 | $231.53 | $226.87 | 1.41M |
| 2026-07-16 | $228.49 | +2.92% | $223.00 | $228.61 | $222.80 | 1.32M |
| 2026-07-15 | $222.01 | +0.33% | $222.79 | $224.14 | $220.80 | 1.49M |
| 2026-07-14 | $221.28 | +0.82% | $220.96 | $222.00 | $219.64 | 1.61M |
| 2026-07-13 | $219.49 | +0.33% | $218.27 | $221.62 | $218.05 | 1.25M |
| 2026-07-10 | $218.77 | -0.43% | $221.13 | $221.41 | $212.82 | 2.42M |
| 2026-07-09 | $219.71 | +0.28% | $219.27 | $222.25 | $218.32 | 1.69M |
| 2026-07-08 | $219.09 | -3.57% | $226.20 | $226.84 | $219.03 | 1.90M |
| 2026-07-07 | $227.19 | +0.97% | $226.07 | $229.59 | $225.00 | 1.41M |
| 2026-07-06 | $225.00 | -0.47% | $225.65 | $225.86 | $223.45 | 2.22M |
| 2026-07-02 | $226.06 | +1.37% | $224.00 | $226.12 | $223.08 | 1.68M |
| 2026-07-01 | $223.00 | -0.29% | $221.36 | $223.17 | $220.04 | 2.55M |
| 2026-06-30 | $223.65 | -1.72% | $225.43 | $226.28 | $222.54 | 2.39M |
| 2026-06-29 | $227.56 | +0.30% | $226.24 | $228.09 | $225.28 | 1.87M |
| 2026-06-26 | $226.89 | +0.62% | $226.90 | $228.58 | $225.55 | 8.72M |
| 2026-06-25 | $225.49 | +1.50% | $222.12 | $226.44 | $221.80 | 2.93M |
| 2026-06-24 | $222.15 | +2.50% | $216.93 | $222.40 | $216.04 | 2.47M |
| 2026-06-23 | $216.74 | +1.01% | $215.04 | $217.71 | $214.19 | 2.60M |
| 2026-06-22 | $214.57 | +1.53% | $212.61 | $214.67 | $212.00 | 2.92M |
| 2026-06-18 | $211.33 | +0.70% | $214.04 | $214.30 | $211.29 | 3.66M |
| 2026-06-17 | $209.86 | -2.50% | $214.57 | $215.81 | $208.71 | 3.72M |
| 2026-06-16 | $215.23 | -0.20% | $215.82 | $217.48 | $214.09 | 3.24M |
| 2026-06-15 | $215.66 | -1.54% | $219.04 | $219.87 | $214.44 | 2.22M |
| 2026-06-12 | $219.04 | +1.95% | $216.99 | $220.44 | $216.50 | 1.97M |
| 2026-06-11 | $214.86 | +0.96% | $215.00 | $216.28 | $213.62 | 1.90M |
| 2026-06-10 | $212.82 | +0.44% | $212.54 | $214.63 | $211.01 | 2.01M |
| 2026-06-09 | $211.89 | +2.19% | $206.88 | $213.08 | $205.18 | 2.21M |
| 2026-06-08 | $207.34 | -1.41% | $211.14 | $211.68 | $206.10 | 2.09M |
| 2026-06-05 | $210.31 | +1.98% | $205.48 | $211.23 | $205.23 | 1.41M |
| 2026-06-04 | $206.22 | +1.31% | $206.10 | $206.52 | $204.50 | 1.51M |
| 2026-06-03 | $203.55 | +0.01% | $202.83 | $205.19 | $202.30 | 2.12M |
| 2026-06-02 | $203.53 | +0.41% | $202.70 | $205.39 | $202.26 | 2.01M |
| 2026-06-01 | $202.70 | -1.08% | $203.66 | $204.80 | $202.20 | 1.64M |
| 2026-05-29 | $204.91 | -0.90% | $206.45 | $206.99 | $203.89 | 3.95M |
| 2026-05-28 | $206.77 | 0.00% | $205.96 | $207.54 | $204.70 | 1.34M |
| 2026-05-27 | $206.77 | -0.08% | $207.24 | $208.79 | $206.63 | 1.25M |
| 2026-05-26 | $206.94 | +1.24% | $205.27 | $207.15 | $204.60 | 1.26M |
| 2026-05-22 | $204.41 | -0.24% | $206.31 | $206.31 | $203.46 | 1.15M |