Simon Property Group, Inc. (SPG)
NYSE: SPG · Real-Time Price · USD
182.56
-0.76 (-0.41%)
At close: Dec 5, 2025, 4:00 PM EST
184.96
+2.40 (1.31%)
After-hours: Dec 5, 2025, 7:48 PM EST
Simon Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 182.69 | 183.72 | 182.15 | 182.56 | 182.56 | -0.41% | 1,486,621 |
| Dec 4, 2025 | 182.22 | 183.92 | 182.17 | 183.32 | 183.32 | 0.56% | 1,285,792 |
| Dec 3, 2025 | 182.50 | 183.63 | 182.28 | 182.30 | 182.30 | 0.07% | 1,452,034 |
| Dec 2, 2025 | 185.57 | 185.87 | 181.35 | 182.17 | 182.17 | -1.60% | 1,242,646 |
| Dec 1, 2025 | 185.00 | 186.25 | 184.66 | 185.14 | 185.14 | -0.63% | 1,073,224 |
| Nov 28, 2025 | 185.06 | 187.20 | 184.42 | 186.32 | 186.32 | 0.41% | 506,306 |
| Nov 26, 2025 | 184.58 | 186.91 | 184.58 | 185.56 | 185.56 | 0.23% | 1,180,070 |
| Nov 25, 2025 | 183.43 | 186.70 | 183.19 | 185.13 | 185.13 | 1.35% | 1,368,125 |
| Nov 24, 2025 | 183.08 | 183.49 | 181.46 | 182.66 | 182.66 | -0.23% | 1,425,895 |
| Nov 21, 2025 | 180.70 | 183.47 | 180.31 | 183.08 | 183.08 | 1.67% | 1,331,590 |
| Nov 20, 2025 | 182.70 | 184.13 | 179.92 | 180.07 | 180.07 | -0.03% | 1,184,715 |
| Nov 19, 2025 | 182.12 | 182.59 | 180.10 | 180.13 | 180.13 | -0.99% | 1,132,427 |
| Nov 18, 2025 | 180.27 | 182.16 | 179.78 | 181.93 | 181.93 | 0.52% | 945,546 |
| Nov 17, 2025 | 183.63 | 183.63 | 179.86 | 180.99 | 180.99 | -0.95% | 1,418,192 |
| Nov 14, 2025 | 183.83 | 184.07 | 181.48 | 182.73 | 182.73 | -0.48% | 792,116 |
| Nov 13, 2025 | 183.00 | 185.14 | 182.78 | 183.61 | 183.61 | -0.11% | 1,467,815 |
| Nov 12, 2025 | 184.34 | 185.37 | 183.77 | 183.81 | 183.81 | -0.64% | 1,479,986 |
| Nov 11, 2025 | 183.86 | 185.68 | 183.86 | 185.00 | 185.00 | 1.13% | 1,252,042 |
| Nov 10, 2025 | 184.38 | 184.82 | 182.30 | 182.94 | 182.94 | -0.36% | 1,282,326 |
| Nov 7, 2025 | 181.45 | 183.69 | 180.70 | 183.60 | 183.60 | 1.58% | 1,040,753 |
| Nov 6, 2025 | 181.54 | 182.56 | 179.79 | 180.74 | 180.74 | -0.36% | 1,099,612 |
| Nov 5, 2025 | 182.86 | 184.13 | 181.35 | 181.40 | 181.40 | -0.65% | 1,809,954 |
| Nov 4, 2025 | 178.06 | 185.02 | 178.06 | 182.59 | 182.59 | 3.35% | 2,382,082 |
| Nov 3, 2025 | 174.46 | 177.70 | 173.80 | 176.67 | 176.67 | 0.52% | 1,965,725 |
| Oct 31, 2025 | 173.57 | 176.46 | 172.19 | 175.76 | 175.76 | 1.39% | 1,912,293 |
| Oct 30, 2025 | 174.02 | 175.66 | 173.12 | 173.35 | 173.35 | -0.17% | 1,571,846 |
| Oct 29, 2025 | 175.69 | 176.58 | 172.39 | 173.64 | 173.64 | -1.77% | 2,293,666 |
| Oct 28, 2025 | 179.35 | 179.35 | 176.61 | 176.77 | 176.77 | -1.67% | 962,414 |
| Oct 27, 2025 | 178.53 | 179.95 | 177.72 | 179.78 | 179.78 | 0.95% | 1,005,056 |
| Oct 24, 2025 | 179.51 | 179.84 | 178.05 | 178.09 | 178.09 | -0.35% | 1,229,475 |
| Oct 23, 2025 | 179.90 | 180.61 | 178.00 | 178.71 | 178.71 | -0.71% | 1,168,261 |
| Oct 22, 2025 | 180.02 | 181.06 | 178.82 | 179.98 | 179.98 | 0.71% | 919,787 |
| Oct 21, 2025 | 178.65 | 180.67 | 178.07 | 178.72 | 178.72 | 0.14% | 1,073,328 |
| Oct 20, 2025 | 178.63 | 179.44 | 177.17 | 178.47 | 178.47 | 0.21% | 685,347 |
| Oct 17, 2025 | 176.43 | 178.74 | 176.36 | 178.09 | 178.09 | 0.76% | 1,045,543 |
| Oct 16, 2025 | 178.56 | 179.35 | 176.07 | 176.74 | 176.74 | -0.91% | 1,069,194 |
| Oct 15, 2025 | 176.73 | 179.17 | 176.63 | 178.36 | 178.36 | 1.44% | 1,409,376 |
| Oct 14, 2025 | 176.24 | 176.54 | 174.65 | 175.83 | 175.83 | -0.38% | 1,528,624 |
| Oct 13, 2025 | 176.48 | 177.68 | 175.55 | 176.50 | 176.50 | 0.68% | 1,123,978 |
| Oct 10, 2025 | 179.61 | 180.25 | 175.29 | 175.30 | 175.30 | -1.98% | 1,621,135 |
| Oct 9, 2025 | 178.72 | 179.29 | 177.48 | 178.84 | 178.84 | 0.34% | 923,277 |
| Oct 8, 2025 | 177.83 | 178.36 | 176.94 | 178.23 | 178.23 | -0.39% | 1,318,523 |
| Oct 7, 2025 | 179.24 | 179.72 | 177.33 | 178.92 | 178.92 | -0.14% | 1,601,064 |
| Oct 6, 2025 | 184.44 | 185.25 | 179.15 | 179.17 | 179.17 | -3.27% | 1,568,133 |
| Oct 3, 2025 | 185.19 | 187.25 | 184.69 | 185.23 | 185.23 | 0.12% | 1,146,548 |
| Oct 2, 2025 | 185.76 | 185.79 | 183.88 | 185.01 | 185.01 | -0.40% | 1,494,098 |
| Oct 1, 2025 | 187.66 | 188.43 | 184.40 | 185.76 | 185.76 | -1.02% | 1,836,462 |
| Sep 30, 2025 | 186.17 | 188.14 | 185.30 | 187.67 | 187.67 | 0.98% | 1,812,189 |
| Sep 29, 2025 | 185.47 | 186.34 | 184.82 | 185.85 | 185.85 | 0.25% | 1,282,580 |
| Sep 26, 2025 | 182.82 | 185.88 | 182.22 | 185.39 | 185.39 | 1.52% | 1,368,244 |
| Sep 25, 2025 | 183.09 | 183.78 | 182.48 | 182.61 | 182.61 | -0.28% | 1,303,584 |
| Sep 24, 2025 | 184.07 | 184.68 | 182.48 | 183.13 | 183.13 | -0.54% | 1,531,219 |
| Sep 23, 2025 | 180.72 | 184.67 | 180.62 | 184.13 | 184.13 | 1.65% | 1,386,246 |
| Sep 22, 2025 | 179.74 | 181.43 | 178.39 | 181.14 | 181.14 | 0.23% | 1,401,884 |
| Sep 19, 2025 | 180.36 | 182.31 | 180.04 | 180.72 | 180.72 | 0.35% | 7,083,297 |
| Sep 18, 2025 | 182.00 | 182.84 | 178.68 | 180.09 | 180.09 | -0.81% | 1,898,592 |
| Sep 17, 2025 | 181.54 | 184.15 | 180.67 | 181.56 | 181.56 | 0.02% | 1,706,379 |
| Sep 16, 2025 | 183.28 | 184.07 | 181.25 | 181.52 | 181.52 | -1.22% | 1,348,631 |
| Sep 15, 2025 | 182.21 | 184.24 | 181.25 | 183.76 | 183.76 | 0.71% | 1,570,899 |
| Sep 12, 2025 | 183.90 | 184.50 | 182.10 | 182.47 | 182.47 | -0.78% | 1,547,341 |
| Sep 11, 2025 | 179.99 | 184.16 | 179.66 | 183.90 | 183.90 | 2.61% | 1,786,347 |
| Sep 10, 2025 | 178.91 | 179.87 | 177.99 | 179.23 | 179.23 | -0.09% | 2,223,263 |
| Sep 9, 2025 | 179.45 | 180.38 | 178.15 | 179.39 | 179.39 | -1.73% | 1,889,550 |
| Sep 8, 2025 | 181.77 | 182.93 | 180.11 | 182.55 | 180.40 | 0.16% | 2,369,331 |
| Sep 5, 2025 | 182.80 | 184.78 | 180.81 | 182.25 | 180.10 | 0.40% | 1,829,543 |
| Sep 4, 2025 | 180.82 | 181.92 | 179.70 | 181.52 | 179.38 | 0.92% | 2,103,736 |
| Sep 3, 2025 | 178.66 | 180.25 | 177.84 | 179.86 | 177.74 | 0.55% | 1,590,543 |
| Sep 2, 2025 | 177.47 | 179.22 | 177.01 | 178.87 | 176.76 | -0.99% | 2,825,709 |
| Aug 29, 2025 | 180.00 | 180.98 | 179.42 | 180.66 | 178.53 | 0.72% | 1,716,898 |
| Aug 28, 2025 | 179.00 | 179.54 | 177.08 | 179.36 | 177.25 | 0.67% | 1,438,713 |
| Aug 27, 2025 | 176.62 | 178.62 | 176.40 | 178.17 | 176.07 | 0.76% | 1,754,568 |
| Aug 26, 2025 | 176.37 | 177.80 | 176.00 | 176.83 | 174.75 | 0.24% | 2,020,294 |
| Aug 25, 2025 | 176.58 | 177.44 | 175.94 | 176.41 | 174.33 | -0.08% | 1,408,367 |
| Aug 22, 2025 | 174.96 | 177.90 | 174.08 | 176.56 | 174.48 | 1.80% | 1,313,821 |
| Aug 21, 2025 | 173.17 | 174.19 | 172.45 | 173.43 | 171.39 | -0.40% | 810,930 |
| Aug 20, 2025 | 175.15 | 175.50 | 173.47 | 174.13 | 172.08 | -0.43% | 1,017,396 |
| Aug 19, 2025 | 172.59 | 176.14 | 172.09 | 174.88 | 172.82 | 1.34% | 1,907,617 |
| Aug 18, 2025 | 173.39 | 174.11 | 172.30 | 172.56 | 170.53 | -0.42% | 1,187,916 |
| Aug 15, 2025 | 172.44 | 173.40 | 171.22 | 173.28 | 171.24 | 0.63% | 1,581,621 |
| Aug 14, 2025 | 171.45 | 172.53 | 170.49 | 172.19 | 170.16 | -0.23% | 1,889,290 |
| Aug 13, 2025 | 169.29 | 172.88 | 169.11 | 172.59 | 170.56 | 1.99% | 1,660,348 |
| Aug 12, 2025 | 166.03 | 169.42 | 165.37 | 169.22 | 167.23 | 2.43% | 1,242,676 |
| Aug 11, 2025 | 164.51 | 165.62 | 163.29 | 165.20 | 163.25 | 0.16% | 1,191,059 |
| Aug 8, 2025 | 166.34 | 167.21 | 164.81 | 164.93 | 162.99 | -0.85% | 1,109,121 |
| Aug 7, 2025 | 168.79 | 168.89 | 165.10 | 166.35 | 164.39 | -0.70% | 1,399,514 |
| Aug 6, 2025 | 170.00 | 171.57 | 167.30 | 167.53 | 165.56 | -1.05% | 1,844,783 |
| Aug 5, 2025 | 159.99 | 169.56 | 159.99 | 169.31 | 167.32 | 3.28% | 2,645,326 |
| Aug 4, 2025 | 161.31 | 165.22 | 160.50 | 163.94 | 162.01 | 2.03% | 1,847,334 |
| Aug 1, 2025 | 162.95 | 163.36 | 159.70 | 160.68 | 158.79 | -1.90% | 2,149,833 |
| Jul 31, 2025 | 164.25 | 166.00 | 163.43 | 163.79 | 161.86 | -1.01% | 1,739,483 |
| Jul 30, 2025 | 168.35 | 168.72 | 164.34 | 165.46 | 163.51 | -1.56% | 1,085,219 |
| Jul 29, 2025 | 166.88 | 168.16 | 166.10 | 168.08 | 166.10 | 1.69% | 1,125,651 |
| Jul 28, 2025 | 166.78 | 167.52 | 165.10 | 165.28 | 163.33 | -1.10% | 1,090,170 |
| Jul 25, 2025 | 165.53 | 167.22 | 164.27 | 167.11 | 165.14 | 1.30% | 1,374,787 |
| Jul 24, 2025 | 165.35 | 166.91 | 164.80 | 164.96 | 163.02 | -0.47% | 1,339,457 |
| Jul 23, 2025 | 166.36 | 166.77 | 165.11 | 165.74 | 163.79 | 0.10% | 1,040,624 |
| Jul 22, 2025 | 163.72 | 165.86 | 163.42 | 165.57 | 163.62 | 1.11% | 1,654,044 |
| Jul 21, 2025 | 163.09 | 164.88 | 162.41 | 163.76 | 161.83 | 0.55% | 1,502,820 |
| Jul 18, 2025 | 162.90 | 163.81 | 162.05 | 162.86 | 160.94 | 0.08% | 950,792 |
| Jul 17, 2025 | 161.69 | 163.18 | 161.36 | 162.73 | 160.81 | 0.78% | 1,054,221 |