Simon Property Group (SPG)
185.11
-1.72 (-0.92%)
NYSE · Last Trade: Jan 1st, 4:01 PM EST
Historical Prices For Simon Property Group (SPG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 186.67 | 187.00 | 185.05 | 185.11 | 1,096,534 | 185.11 |
| 12/30/2025 | 187.41 | 187.95 | 186.24 | 186.83 | 768,362 | 186.83 |
| 12/29/2025 | 188.53 | 188.71 | 187.09 | 187.62 | 746,436 | 187.62 |
| 12/26/2025 | 188.32 | 188.91 | 186.40 | 187.71 | 492,021 | 187.71 |
| 12/24/2025 | 188.16 | 189.05 | 187.89 | 188.29 | 437,167 | 188.29 |
| 12/23/2025 | 186.55 | 187.74 | 185.77 | 187.60 | 937,929 | 187.60 |
| 12/22/2025 | 184.17 | 186.97 | 183.63 | 186.66 | 1,160,897 | 186.66 |
| 12/19/2025 | 185.03 | 185.52 | 183.95 | 184.93 | 4,492,213 | 184.93 |
| 12/18/2025 | 184.99 | 187.08 | 183.55 | 185.07 | 1,141,018 | 185.07 |
| 12/17/2025 | 182.98 | 184.85 | 182.40 | 184.22 | 1,442,586 | 184.22 |
| 12/16/2025 | 184.71 | 184.86 | 182.25 | 182.53 | 1,583,412 | 182.53 |
| 12/15/2025 | 182.65 | 184.36 | 182.26 | 184.17 | 1,498,907 | 184.17 |
| 12/12/2025 | 182.54 | 183.44 | 181.64 | 182.02 | 1,239,879 | 182.02 |
| 12/11/2025 | 182.30 | 183.00 | 181.15 | 181.85 | 1,455,217 | 181.85 |
| 12/10/2025 | 179.33 | 183.20 | 179.25 | 181.65 | 2,038,460 | 181.65 |
| 12/09/2025 | 180.52 | 182.36 | 180.46 | 181.05 | 1,521,880 | 178.85 |
| 12/08/2025 | 182.25 | 183.13 | 179.94 | 180.07 | 1,840,259 | 177.88 |
| 12/05/2025 | 182.69 | 183.72 | 182.15 | 182.56 | 1,642,369 | 180.34 |
| 12/04/2025 | 182.22 | 183.91 | 182.17 | 183.32 | 1,285,796 | 181.09 |
| 12/03/2025 | 182.50 | 183.63 | 182.27 | 182.30 | 1,791,660 | 180.09 |
| 12/02/2025 | 185.57 | 185.87 | 181.34 | 182.17 | 1,242,682 | 179.96 |
| 12/01/2025 | 185.00 | 186.25 | 184.66 | 185.14 | 1,073,273 | 182.89 |
| 11/28/2025 | 185.06 | 187.20 | 184.41 | 186.32 | 506,308 | 184.06 |
| 11/26/2025 | 184.58 | 186.91 | 184.58 | 185.56 | 1,180,071 | 183.31 |
| 11/25/2025 | 183.43 | 186.70 | 183.19 | 185.13 | 1,368,126 | 182.88 |
| 11/24/2025 | 183.08 | 183.49 | 181.46 | 182.66 | 1,418,936 | 180.44 |
| 11/21/2025 | 180.70 | 183.47 | 180.31 | 183.08 | 1,331,591 | 180.85 |
| 11/20/2025 | 182.70 | 184.13 | 179.92 | 180.07 | 1,184,706 | 177.88 |
| 11/19/2025 | 182.12 | 182.59 | 180.10 | 180.13 | 1,132,420 | 177.94 |
| 11/18/2025 | 180.27 | 182.16 | 179.78 | 181.93 | 945,441 | 179.72 |
| 11/17/2025 | 183.63 | 183.63 | 179.86 | 180.99 | 1,418,162 | 178.79 |
| 11/14/2025 | 183.83 | 184.07 | 181.48 | 182.73 | 792,117 | 180.51 |
| 11/13/2025 | 183.00 | 185.14 | 182.78 | 183.61 | 1,467,790 | 181.38 |
| 11/12/2025 | 184.34 | 185.37 | 183.77 | 183.81 | 1,479,974 | 181.58 |
| 11/11/2025 | 183.86 | 185.68 | 183.86 | 185.00 | 1,251,761 | 182.75 |
| 11/10/2025 | 184.38 | 184.82 | 182.30 | 182.94 | 1,282,291 | 180.72 |
| 11/07/2025 | 181.45 | 183.69 | 180.70 | 183.60 | 1,040,754 | 181.37 |
| 11/06/2025 | 181.54 | 182.56 | 179.79 | 180.74 | 1,099,512 | 178.54 |
| 11/05/2025 | 182.86 | 184.13 | 181.35 | 181.40 | 1,809,869 | 179.20 |
| 11/04/2025 | 178.05 | 185.01 | 178.06 | 182.59 | 2,379,669 | 180.37 |
| 11/03/2025 | 174.46 | 177.70 | 173.80 | 176.67 | 1,965,470 | 174.52 |
| 10/31/2025 | 173.57 | 176.46 | 172.19 | 175.76 | 1,912,294 | 173.62 |
| 10/30/2025 | 174.02 | 175.66 | 173.12 | 173.35 | 1,571,927 | 171.24 |
| 10/29/2025 | 175.69 | 176.57 | 172.39 | 173.64 | 2,293,516 | 171.53 |
| 10/28/2025 | 179.35 | 179.35 | 176.61 | 176.77 | 962,365 | 174.62 |
| 10/27/2025 | 178.53 | 179.94 | 177.72 | 179.78 | 1,005,051 | 177.59 |
| 10/24/2025 | 179.51 | 179.84 | 178.05 | 178.09 | 1,229,476 | 175.93 |
| 10/23/2025 | 179.90 | 180.61 | 178.00 | 178.71 | 1,168,252 | 176.54 |
| 10/22/2025 | 180.02 | 181.06 | 178.81 | 179.98 | 919,788 | 177.79 |
| 10/21/2025 | 178.65 | 180.67 | 178.07 | 178.72 | 1,073,326 | 176.55 |
| 10/20/2025 | 178.63 | 179.44 | 177.17 | 178.47 | 685,342 | 176.30 |
| 10/17/2025 | 176.43 | 178.74 | 176.36 | 178.09 | 1,045,544 | 175.93 |
| 10/16/2025 | 178.56 | 179.34 | 176.07 | 176.74 | 1,069,172 | 174.59 |
| 10/15/2025 | 176.73 | 179.17 | 176.63 | 178.36 | 1,409,377 | 176.19 |
| 10/14/2025 | 176.24 | 176.54 | 174.65 | 175.83 | 1,528,613 | 173.69 |
| 10/13/2025 | 176.48 | 177.68 | 175.55 | 176.50 | 1,123,975 | 174.35 |
| 10/10/2025 | 179.61 | 180.25 | 175.29 | 175.30 | 1,621,137 | 173.17 |
| 10/09/2025 | 178.72 | 179.29 | 177.48 | 178.84 | 923,234 | 176.67 |
| 10/08/2025 | 177.83 | 178.36 | 176.94 | 178.23 | 1,318,523 | 176.06 |
| 10/07/2025 | 179.24 | 179.72 | 177.33 | 178.92 | 1,601,035 | 176.75 |
| 10/06/2025 | 184.44 | 185.25 | 179.15 | 179.17 | 1,568,090 | 176.99 |
| 10/03/2025 | 185.19 | 187.25 | 184.69 | 185.23 | 1,146,549 | 182.98 |
| 10/02/2025 | 185.76 | 185.79 | 183.88 | 185.01 | 1,494,094 | 182.76 |