Simon Property Group Inc (SPG) Historical Stock Data
187.71 ↓0.58 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPG is up 0.01% a day on average. There have been 16 days where Simon Property Group Inc closed green and 14 days where SPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 188.32 | 187.71 | ↓$0.61 (-0.32%) | 186.40 | 188.91 | 402.15K |
| 2025-12-24 | 188.16 | 188.29 | ↑$0.13 (0.07%) | 187.89 | 189.05 | 417.47K |
| 2025-12-23 | 186.55 | 187.60 | ↑$1.05 (0.56%) | 185.78 | 187.74 | 730.17K |
| 2025-12-22 | 184.17 | 186.66 | ↑$2.49 (1.35%) | 183.63 | 186.97 | 757.42K |
| 2025-12-19 | 185.03 | 184.93 | ↓$0.10 (-0.05%) | 183.95 | 185.52 | 4.41M |
| 2025-12-18 | 184.99 | 185.07 | ↑$0.08 (0.04%) | 183.55 | 187.08 | 757.03K |
| 2025-12-17 | 182.98 | 184.22 | ↑$1.24 (0.68%) | 182.49 | 184.85 | 701.73K |
| 2025-12-16 | 184.71 | 182.53 | ↓$2.18 (-1.18%) | 182.28 | 184.86 | 1.53M |
| 2025-12-15 | 182.65 | 184.17 | ↑$1.52 (0.83%) | 182.26 | 184.36 | 1.12M |
| 2025-12-12 | 182.54 | 182.02 | ↓$0.52 (-0.28%) | 181.64 | 183.44 | 762.96K |
| 2025-12-11 | 182.30 | 181.85 | ↓$0.45 (-0.25%) | 181.15 | 182.95 | 860.52K |
| 2025-12-10 | 179.33 | 181.65 | ↑$2.32 (1.29%) | 179.26 | 183.19 | 2.01M |
| 2025-12-09 | 180.52 | 181.05 | ↑$0.53 (0.29%) | 180.46 | 182.36 | 1.19M |
| 2025-12-08 | 182.25 | 180.07 | ↓$2.18 (-1.20%) | 179.95 | 183.13 | 1.84M |
| 2025-12-05 | 182.69 | 182.56 | ↓$0.13 (-0.07%) | 182.15 | 183.72 | 701.85K |
| 2025-12-04 | 182.22 | 183.32 | ↑$1.10 (0.60%) | 182.17 | 183.92 | 1.29M |
| 2025-12-03 | 182.50 | 182.30 | ↓$0.20 (-0.11%) | 182.28 | 183.63 | 1.79M |
| 2025-12-02 | 185.57 | 182.17 | ↓$3.40 (-1.83%) | 181.35 | 185.87 | 1.24M |
| 2025-12-01 | 185.00 | 185.14 | ↑$0.14 (0.08%) | 184.66 | 186.25 | 1.07M |
| 2025-11-28 | 185.06 | 186.32 | ↑$1.26 (0.68%) | 184.42 | 187.20 | 506.24K |
| 2025-11-26 | 184.58 | 185.56 | ↑$0.98 (0.53%) | 184.58 | 186.91 | 1.18M |
| 2025-11-25 | 183.43 | 185.13 | ↑$1.70 (0.93%) | 183.19 | 186.70 | 1.37M |
| 2025-11-24 | 183.08 | 182.66 | ↓$0.42 (-0.23%) | 181.46 | 183.46 | 509.31K |
| 2025-11-21 | 180.70 | 183.08 | ↑$2.38 (1.32%) | 180.31 | 183.47 | 867.13K |
| 2025-11-20 | 182.70 | 180.07 | ↓$2.63 (-1.44%) | 180.05 | 184.13 | 859.40K |
| 2025-11-19 | 182.12 | 180.13 | ↓$1.99 (-1.09%) | 180.10 | 182.59 | 1.11M |
| 2025-11-18 | 180.27 | 181.93 | ↑$1.66 (0.92%) | 179.78 | 182.16 | 699.81K |
| 2025-11-17 | 183.63 | 180.99 | ↓$2.64 (-1.44%) | 179.86 | 183.63 | 1.19M |
| 2025-11-14 | 183.83 | 182.73 | ↓$1.10 (-0.60%) | 181.50 | 184.07 | 531.53K |
| 2025-11-13 | 183.00 | 183.61 | ↑$0.61 (0.33%) | 182.79 | 185.14 | 1.47M |
Create an account or log in to view more rows.
$SPG Let it go...
$SPG Holding Pattern
$SPG is the dump over
$SPG bear trap
$SPG one of the poorest performed stocks for a big name.
$SPG come to papa
$SPG Getting ready for market open.
$SPG Let’s get it
$SPG Momentum is building...
$SPG let’s buy NOW!!!