Simon Property Group, Inc.SPGNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $202.96 | $204.49 | $200.40 | $203.16 | 1.18M |
| 2/27/2026 | $203.23 | $205.12 | $202.45 | $203.85 | 2.11M |
| 2/26/2026 | $201.86 | $204.05 | $201.53 | $202.60 | 1.10M |
| 2/25/2026 | $199.89 | $201.48 | $198.51 | $200.99 | 1.14M |
| 2/24/2026 | $200.21 | $201.41 | $198.27 | $199.38 | 1.14M |
| 2/23/2026 | $202.08 | $203.60 | $199.79 | $200.07 | 1.36M |
| 2/20/2026 | $200.08 | $202.80 | $199.00 | $201.70 | 1.42M |
| 2/19/2026 | $199.21 | $201.24 | $198.83 | $199.72 | 1.20M |
| 2/18/2026 | $201.71 | $203.00 | $198.75 | $199.63 | 1.69M |
| 2/17/2026 | $197.10 | $202.09 | $196.81 | $202.01 | 1.76M |
| 2/13/2026 | $194.00 | $198.09 | $191.19 | $196.83 | 1.87M |
| 2/12/2026 | $194.39 | $197.34 | $191.40 | $191.43 | 2.33M |
| 2/11/2026 | $195.99 | $196.84 | $193.88 | $194.77 | 1.35M |
| 2/10/2026 | $197.19 | $198.62 | $195.17 | $196.30 | 1.69M |
| 2/9/2026 | $199.63 | $200.00 | $196.51 | $196.57 | 1.38M |
| 2/6/2026 | $199.99 | $201.40 | $197.83 | $199.60 | 2.32M |
| 2/5/2026 | $196.56 | $197.93 | $194.39 | $197.26 | 1.88M |
| 2/4/2026 | $190.38 | $196.59 | $190.22 | $195.59 | 1.99M |
| 2/3/2026 | $190.54 | $191.54 | $186.20 | $189.42 | 2.28M |
| 2/2/2026 | $191.92 | $193.50 | $190.62 | $191.22 | 2.15M |
| 1/30/2026 | $189.85 | $192.25 | $189.28 | $191.31 | 3.02M |
| 1/29/2026 | $185.33 | $189.80 | $183.74 | $189.80 | 1.69M |
| 1/28/2026 | $184.75 | $185.75 | $183.36 | $183.76 | 1.33M |
| 1/27/2026 | $185.48 | $185.77 | $183.16 | $184.56 | 1.02M |
| 1/26/2026 | $185.19 | $185.99 | $183.73 | $185.33 | 976,941 |
| 1/23/2026 | $184.57 | $185.76 | $183.60 | $184.73 | 833,505 |
| 1/22/2026 | $184.91 | $187.93 | $183.87 | $185.10 | 1.44M |
| 1/21/2026 | $185.79 | $186.46 | $184.56 | $185.17 | 2.35M |
| 1/20/2026 | $185.86 | $185.86 | $183.30 | $184.32 | 3.05M |
| 1/16/2026 | $181.59 | $185.11 | $180.17 | $184.92 | 1.71M |
| 1/15/2026 | $186.95 | $186.95 | $181.35 | $182.31 | 2.10M |
| 1/14/2026 | $184.17 | $186.08 | $182.26 | $185.72 | 1.89M |
| 1/13/2026 | $184.86 | $185.92 | $182.77 | $184.38 | 1.37M |
| 1/12/2026 | $184.21 | $185.12 | $183.11 | $184.83 | 1.34M |
| 1/9/2026 | $184.72 | $186.03 | $184.13 | $184.69 | 1.17M |
| 1/8/2026 | $183.36 | $187.44 | $183.36 | $184.98 | 1.63M |
| 1/7/2026 | $186.65 | $187.70 | $183.91 | $183.95 | 1.20M |
| 1/6/2026 | $182.15 | $186.97 | $182.00 | $186.30 | 1.20M |
| 1/5/2026 | $183.06 | $185.20 | $183.06 | $183.11 | 1.48M |
| 1/2/2026 | $184.47 | $185.86 | $182.88 | $183.97 | 987,617 |
| 12/31/2025 | $186.67 | $187.00 | $185.05 | $185.11 | 1.10M |
| 12/30/2025 | $187.41 | $187.95 | $186.24 | $186.83 | 768,458 |
| 12/29/2025 | $188.53 | $188.71 | $187.09 | $187.62 | 746,524 |
| 12/26/2025 | $188.32 | $188.91 | $186.40 | $187.71 | 492,020 |
| 12/24/2025 | $188.16 | $189.05 | $187.89 | $188.29 | 437,200 |
| 12/23/2025 | $186.55 | $187.74 | $185.77 | $187.60 | 937,941 |
| 12/22/2025 | $184.17 | $186.97 | $183.63 | $186.66 | 1.16M |
| 12/19/2025 | $185.03 | $185.52 | $183.95 | $184.93 | 4.49M |
| 12/18/2025 | $184.99 | $187.08 | $183.55 | $185.07 | 1.14M |
| 12/17/2025 | $182.98 | $184.85 | $182.40 | $184.22 | 1.44M |
| 12/16/2025 | $184.71 | $184.86 | $182.25 | $182.53 | 1.58M |
| 12/15/2025 | $182.65 | $184.36 | $182.26 | $184.17 | 1.50M |
| 12/12/2025 | $182.54 | $183.44 | $181.64 | $182.02 | 1.24M |
| 12/11/2025 | $182.30 | $183.00 | $181.15 | $181.85 | 1.45M |
| 12/10/2025 | $179.33 | $183.20 | $179.26 | $181.65 | 2.04M |
| 12/9/2025 | $180.52 | $182.36 | $180.46 | $181.05 | 1.52M |
| 12/8/2025 | $182.25 | $183.13 | $179.95 | $180.07 | 1.84M |
| 12/5/2025 | $182.69 | $183.72 | $182.15 | $182.56 | 1.64M |
| 12/4/2025 | $182.22 | $183.92 | $182.17 | $183.32 | 1.29M |
| 12/3/2025 | $182.50 | $183.63 | $182.27 | $182.30 | 1.79M |