Simon Property Group, Inc. (SPG)
NYSE: SPG · Real-Time Price · USD
202.75
+1.46 (0.73%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Simon Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 203.26 | 204.00 | 200.63 | 202.75 | 202.75 | 0.73% | 1,360,447 |
| Apr 27, 2026 | 200.56 | 202.05 | 198.90 | 201.29 | 201.29 | 0.06% | 1,398,475 |
| Apr 24, 2026 | 203.15 | 203.68 | 200.65 | 201.16 | 201.16 | -1.23% | 1,033,966 |
| Apr 23, 2026 | 202.71 | 204.58 | 201.76 | 203.66 | 203.66 | 0.98% | 806,183 |
| Apr 22, 2026 | 205.40 | 205.66 | 201.39 | 201.68 | 201.68 | -1.50% | 1,185,545 |
| Apr 21, 2026 | 207.07 | 208.28 | 204.65 | 204.76 | 204.76 | -1.35% | 1,357,785 |
| Apr 20, 2026 | 205.33 | 208.20 | 205.09 | 207.56 | 207.56 | 0.64% | 992,653 |
| Apr 17, 2026 | 202.10 | 206.73 | 201.37 | 206.23 | 206.23 | 2.42% | 1,343,656 |
| Apr 16, 2026 | 201.27 | 203.29 | 200.90 | 201.35 | 201.35 | -0.13% | 1,435,039 |
| Apr 15, 2026 | 202.45 | 202.52 | 199.14 | 201.61 | 201.61 | -0.67% | 1,264,736 |
| Apr 14, 2026 | 200.48 | 203.05 | 199.94 | 202.96 | 202.96 | 1.12% | 2,263,006 |
| Apr 13, 2026 | 200.60 | 200.76 | 197.38 | 200.71 | 200.71 | 0.07% | 1,370,044 |
| Apr 10, 2026 | 199.39 | 200.63 | 198.33 | 200.57 | 200.57 | 0.80% | 1,106,196 |
| Apr 9, 2026 | 193.74 | 199.63 | 193.50 | 198.97 | 198.97 | 2.54% | 1,223,912 |
| Apr 8, 2026 | 192.62 | 195.22 | 192.51 | 194.04 | 194.04 | 1.82% | 1,545,780 |
| Apr 7, 2026 | 190.09 | 191.08 | 188.75 | 190.57 | 190.57 | 0.18% | 879,466 |
| Apr 6, 2026 | 188.47 | 190.62 | 187.23 | 190.23 | 190.23 | 0.83% | 1,030,469 |
| Apr 2, 2026 | 187.50 | 189.25 | 186.07 | 188.67 | 188.67 | 0.31% | 1,254,838 |
| Apr 1, 2026 | 186.66 | 188.80 | 186.02 | 188.09 | 188.09 | 0.84% | 1,979,447 |
| Mar 31, 2026 | 184.76 | 187.52 | 183.30 | 186.53 | 186.53 | 2.29% | 2,211,929 |
| Mar 30, 2026 | 182.16 | 184.25 | 181.76 | 182.35 | 182.35 | 1.20% | 1,687,439 |
| Mar 27, 2026 | 180.90 | 182.14 | 179.14 | 180.19 | 180.19 | -0.89% | 1,973,683 |
| Mar 26, 2026 | 181.16 | 182.83 | 181.03 | 181.80 | 181.80 | 0.13% | 1,443,837 |
| Mar 25, 2026 | 179.21 | 183.31 | 179.05 | 181.57 | 181.57 | 1.85% | 1,681,539 |
| Mar 24, 2026 | 180.29 | 182.06 | 177.88 | 178.27 | 178.27 | -1.77% | 3,081,752 |
| Mar 23, 2026 | 185.95 | 186.66 | 181.36 | 181.49 | 181.49 | -1.64% | 2,511,333 |
| Mar 20, 2026 | 191.71 | 191.94 | 183.21 | 184.52 | 184.52 | -3.55% | 3,674,748 |
| Mar 19, 2026 | 189.50 | 192.22 | 189.50 | 191.31 | 191.31 | 0.74% | 1,216,788 |
| Mar 18, 2026 | 190.97 | 192.21 | 189.77 | 189.90 | 189.90 | -0.33% | 1,732,117 |
| Mar 17, 2026 | 191.47 | 191.91 | 190.08 | 190.53 | 190.53 | 0.63% | 1,380,800 |
| Mar 16, 2026 | 189.70 | 190.79 | 188.22 | 189.33 | 189.33 | 1.34% | 1,326,981 |
| Mar 13, 2026 | 189.42 | 190.00 | 186.37 | 186.82 | 186.82 | -0.40% | 1,403,373 |
| Mar 12, 2026 | 188.22 | 188.39 | 185.77 | 187.57 | 187.57 | -1.05% | 2,184,492 |
| Mar 11, 2026 | 189.59 | 191.04 | 188.35 | 189.56 | 189.56 | -1.31% | 1,594,600 |
| Mar 10, 2026 | 190.11 | 194.67 | 189.52 | 192.07 | 192.07 | -0.39% | 1,560,294 |
| Mar 9, 2026 | 192.00 | 193.24 | 187.11 | 192.83 | 190.63 | -1.03% | 2,362,709 |
| Mar 6, 2026 | 199.06 | 200.00 | 193.45 | 194.83 | 192.61 | -3.08% | 1,766,468 |
| Mar 5, 2026 | 201.50 | 202.45 | 199.70 | 201.03 | 198.74 | -1.02% | 1,505,516 |
| Mar 4, 2026 | 201.61 | 203.90 | 201.61 | 203.10 | 200.78 | 0.57% | 1,121,746 |
| Mar 3, 2026 | 200.06 | 203.27 | 197.32 | 201.95 | 199.65 | -0.60% | 1,507,787 |
| Mar 2, 2026 | 202.48 | 204.49 | 200.40 | 203.16 | 200.84 | -0.34% | 1,547,614 |
| Feb 27, 2026 | 203.23 | 205.12 | 202.45 | 203.85 | 201.52 | 0.62% | 2,113,474 |
| Feb 26, 2026 | 201.86 | 204.05 | 201.53 | 202.60 | 200.29 | 0.80% | 1,103,181 |
| Feb 25, 2026 | 199.89 | 201.48 | 198.51 | 200.99 | 198.70 | 0.81% | 1,144,850 |
| Feb 24, 2026 | 200.21 | 201.41 | 198.27 | 199.38 | 197.11 | -0.34% | 1,137,916 |
| Feb 23, 2026 | 202.08 | 203.60 | 199.79 | 200.07 | 197.79 | -0.81% | 1,356,666 |
| Feb 20, 2026 | 200.08 | 202.80 | 199.00 | 201.70 | 199.40 | 0.99% | 1,420,273 |
| Feb 19, 2026 | 199.21 | 201.24 | 198.83 | 199.72 | 197.44 | 0.05% | 1,203,143 |
| Feb 18, 2026 | 201.71 | 203.00 | 198.75 | 199.63 | 197.35 | -1.18% | 1,687,975 |
| Feb 17, 2026 | 197.10 | 202.09 | 196.81 | 202.01 | 199.71 | 2.63% | 1,761,349 |
| Feb 13, 2026 | 194.00 | 198.09 | 191.19 | 196.83 | 194.58 | 2.82% | 1,873,469 |
| Feb 12, 2026 | 194.39 | 197.34 | 191.40 | 191.43 | 189.25 | -1.71% | 2,334,534 |
| Feb 11, 2026 | 195.99 | 196.84 | 193.88 | 194.77 | 192.55 | -0.78% | 1,354,450 |
| Feb 10, 2026 | 197.19 | 198.62 | 195.17 | 196.30 | 194.06 | -0.14% | 1,693,357 |
| Feb 9, 2026 | 199.63 | 200.00 | 196.51 | 196.57 | 194.33 | -1.52% | 1,384,755 |
| Feb 6, 2026 | 199.99 | 201.40 | 197.83 | 199.60 | 197.32 | 1.19% | 2,322,316 |
| Feb 5, 2026 | 196.56 | 197.93 | 194.39 | 197.26 | 195.01 | 0.85% | 1,877,610 |
| Feb 4, 2026 | 190.38 | 196.59 | 190.22 | 195.59 | 193.36 | 3.26% | 1,989,151 |
| Feb 3, 2026 | 190.54 | 191.54 | 186.20 | 189.42 | 187.26 | -0.94% | 2,276,878 |
| Feb 2, 2026 | 191.92 | 193.50 | 190.62 | 191.22 | 189.04 | -0.05% | 2,151,445 |
| Jan 30, 2026 | 189.85 | 192.25 | 189.28 | 191.31 | 189.13 | 0.80% | 3,019,825 |
| Jan 29, 2026 | 185.33 | 189.80 | 183.74 | 189.80 | 187.63 | 3.29% | 1,687,256 |
| Jan 28, 2026 | 184.75 | 185.75 | 183.36 | 183.76 | 181.66 | -0.43% | 1,326,378 |
| Jan 27, 2026 | 185.48 | 185.77 | 183.16 | 184.56 | 182.45 | -0.42% | 1,021,815 |
| Jan 26, 2026 | 185.19 | 185.99 | 183.73 | 185.33 | 183.22 | 0.32% | 976,941 |
| Jan 23, 2026 | 184.57 | 185.76 | 183.60 | 184.73 | 182.62 | -0.20% | 833,505 |
| Jan 22, 2026 | 184.91 | 187.93 | 183.87 | 185.10 | 182.99 | -0.04% | 1,440,437 |
| Jan 21, 2026 | 185.79 | 186.46 | 184.56 | 185.17 | 183.06 | 0.46% | 2,352,375 |
| Jan 20, 2026 | 185.86 | 185.86 | 183.30 | 184.32 | 182.22 | -0.32% | 3,051,388 |
| Jan 16, 2026 | 181.59 | 185.11 | 180.17 | 184.92 | 182.81 | 1.43% | 1,707,622 |
| Jan 15, 2026 | 186.95 | 186.95 | 181.35 | 182.31 | 180.23 | -1.84% | 2,103,977 |
| Jan 14, 2026 | 184.17 | 186.08 | 182.26 | 185.72 | 183.60 | 0.73% | 1,886,141 |
| Jan 13, 2026 | 184.86 | 185.92 | 182.77 | 184.38 | 182.28 | -0.24% | 1,369,004 |
| Jan 12, 2026 | 184.21 | 185.12 | 183.11 | 184.83 | 182.72 | 0.08% | 1,344,264 |
| Jan 9, 2026 | 184.72 | 186.03 | 184.13 | 184.69 | 182.58 | -0.16% | 1,169,326 |
| Jan 8, 2026 | 183.36 | 187.44 | 183.36 | 184.98 | 182.87 | 0.56% | 1,630,851 |
| Jan 7, 2026 | 186.65 | 187.70 | 183.91 | 183.95 | 181.85 | -1.26% | 1,203,823 |
| Jan 6, 2026 | 182.15 | 186.97 | 182.00 | 186.30 | 184.17 | 1.74% | 1,203,964 |
| Jan 5, 2026 | 183.06 | 185.20 | 183.06 | 183.11 | 181.02 | -0.47% | 1,480,597 |
| Jan 2, 2026 | 184.47 | 185.86 | 182.88 | 183.97 | 181.87 | -0.62% | 987,617 |
| Dec 31, 2025 | 186.67 | 187.00 | 185.05 | 185.11 | 183.00 | -0.92% | 1,096,635 |
| Dec 30, 2025 | 187.41 | 187.95 | 186.24 | 186.83 | 184.70 | -0.42% | 768,458 |
| Dec 29, 2025 | 188.53 | 188.71 | 187.09 | 187.62 | 185.48 | -0.05% | 746,524 |
| Dec 26, 2025 | 188.32 | 188.91 | 186.40 | 187.71 | 185.57 | -0.31% | 492,020 |
| Dec 24, 2025 | 188.16 | 189.05 | 187.89 | 188.29 | 186.14 | 0.37% | 437,166 |
| Dec 23, 2025 | 186.55 | 187.74 | 185.77 | 187.60 | 185.46 | 0.50% | 937,941 |
| Dec 22, 2025 | 184.17 | 186.97 | 183.63 | 186.66 | 184.53 | 0.94% | 1,160,936 |
| Dec 19, 2025 | 185.03 | 185.52 | 183.95 | 184.93 | 182.82 | -0.08% | 4,492,208 |
| Dec 18, 2025 | 184.99 | 187.08 | 183.55 | 185.07 | 182.96 | 0.46% | 1,144,308 |
| Dec 17, 2025 | 182.98 | 184.85 | 182.40 | 184.22 | 182.12 | 0.93% | 1,442,606 |
| Dec 16, 2025 | 184.71 | 184.86 | 182.25 | 182.53 | 180.45 | -0.89% | 1,583,421 |
| Dec 15, 2025 | 182.65 | 184.36 | 182.26 | 184.17 | 182.07 | 1.18% | 1,498,953 |
| Dec 12, 2025 | 182.54 | 183.44 | 181.64 | 182.02 | 179.94 | 0.09% | 1,239,878 |
| Dec 11, 2025 | 182.30 | 183.00 | 181.15 | 181.85 | 179.78 | 0.11% | 1,451,466 |
| Dec 10, 2025 | 179.33 | 183.20 | 179.26 | 181.65 | 179.58 | 0.33% | 2,038,537 |
| Dec 9, 2025 | 180.52 | 182.36 | 180.46 | 181.05 | 176.81 | 0.54% | 1,522,639 |
| Dec 8, 2025 | 182.25 | 183.13 | 179.95 | 180.07 | 175.85 | -1.36% | 1,840,268 |
| Dec 5, 2025 | 182.69 | 183.72 | 182.15 | 182.56 | 178.28 | -0.41% | 1,642,368 |
| Dec 4, 2025 | 182.22 | 183.92 | 182.17 | 183.32 | 179.03 | 0.56% | 1,285,805 |
| Dec 3, 2025 | 182.50 | 183.63 | 182.27 | 182.30 | 178.03 | 0.07% | 1,791,663 |