Simon Property Group Inc (SPG) Historical Stock Data
161.18 ↑0.30 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPG is up 0.17% a day on average. There have been 19 days where Simon Property Group Inc closed green and 11 days where SPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 160.85 | 161.18 | ↑$0.33 (0.21%) | 158.21 | 161.91 | 2.16M |
| 2025-05-13 | 167.75 | 160.88 | ↓$6.87 (-4.10%) | 160.48 | 168.00 | 3.84M |
| 2025-05-12 | 169.40 | 171.44 | ↑$2.04 (1.20%) | 169.31 | 172.10 | 2.80M |
| 2025-05-09 | 163.35 | 163.19 | ↓$0.16 (-0.10%) | 162.50 | 165.09 | 1.59M |
| 2025-05-08 | 161.90 | 163.01 | ↑$1.11 (0.69%) | 160.35 | 164.31 | 1.07M |
| 2025-05-07 | 160.88 | 161.47 | ↑$0.59 (0.37%) | 160.60 | 163.53 | 1.63M |
| 2025-05-06 | 159.78 | 160.17 | ↑$0.39 (0.24%) | 158.25 | 161.37 | 875.54K |
| 2025-05-05 | 160.66 | 160.86 | ↑$0.20 (0.12%) | 160.31 | 162.21 | 0.99M |
| 2025-05-02 | 161.12 | 161.77 | ↑$0.65 (0.40%) | 159.76 | 162.43 | 1.32M |
| 2025-05-01 | 158.23 | 158.87 | ↑$0.64 (0.40%) | 157.00 | 160.85 | 1.35M |
| 2025-04-30 | 155.48 | 157.38 | ↑$1.90 (1.22%) | 153.17 | 157.89 | 2.28M |
| 2025-04-29 | 157.18 | 156.80 | ↓$0.38 (-0.24%) | 155.30 | 158.28 | 1.26M |
| 2025-04-28 | 156.91 | 158.51 | ↑$1.60 (1.02%) | 156.18 | 159.01 | 1.55M |
| 2025-04-25 | 156.33 | 156.66 | ↑$0.33 (0.21%) | 155.54 | 157.77 | 1.39M |
| 2025-04-24 | 152.64 | 156.20 | ↑$3.56 (2.33%) | 151.84 | 157.29 | 1.70M |
| 2025-04-23 | 152.99 | 153.28 | ↑$0.29 (0.19%) | 152.85 | 158.30 | 1.86M |
| 2025-04-22 | 149.34 | 150.71 | ↑$1.37 (0.92%) | 148.00 | 152.18 | 1.50M |
| 2025-04-21 | 148.30 | 147.20 | ↓$1.10 (-0.74%) | 145.87 | 148.73 | 1.70M |
| 2025-04-17 | 149.09 | 150.40 | ↑$1.31 (0.88%) | 148.83 | 152.07 | 1.27M |
| 2025-04-16 | 149.25 | 148.05 | ↓$1.20 (-0.80%) | 146.84 | 151.23 | 1.44M |
| 2025-04-15 | 149.60 | 149.37 | ↓$0.23 (-0.15%) | 148.85 | 151.74 | 1.20M |
| 2025-04-14 | 150.98 | 149.87 | ↓$1.11 (-0.74%) | 148.69 | 151.89 | 1.41M |
| 2025-04-11 | 146.77 | 148.20 | ↑$1.43 (0.97%) | 142.30 | 149.02 | 1.71M |
| 2025-04-10 | 150.00 | 147.69 | ↓$2.31 (-1.54%) | 143.10 | 152.00 | 2.33M |
| 2025-04-09 | 139.21 | 153.18 | ↑$13.97 (10.04%) | 136.34 | 154.24 | 4.32M |
| 2025-04-08 | 148.51 | 140.37 | ↓$8.14 (-5.48%) | 138.53 | 150.00 | 2.70M |
| 2025-04-07 | 140.00 | 143.34 | ↑$3.34 (2.39%) | 138.11 | 150.53 | 3.56M |
| 2025-04-04 | 147.88 | 146.05 | ↓$1.83 (-1.24%) | 142.75 | 150.71 | 3.68M |
| 2025-04-03 | 163.74 | 153.18 | ↓$10.56 (-6.45%) | 151.88 | 165.00 | 3.77M |
| 2025-04-02 | 165.82 | 170.41 | ↑$4.59 (2.77%) | 165.57 | 170.86 | 1.42M |
Create an account or log in to view more rows.
$SPG bull trap confirmed
$SPG looking good today??
$SPG Hold on to your Butts.
$SPG Getting ready for market open.
$SPG gimme gimme
$SPG good place to average up
$SPG we need one good push to moon this.
$SPG When they tell me diversifying is for idiots
$SPG happy weekend!
$SPG holy fuck