Simon Property Group (SPG)
176.01
+0.22 (0.13%)
Simon Property Group is a leading global real estate company that focuses on the ownership, management, and development of premier retail real estate properties, primarily shopping centers and outlet malls
The company is dedicated to creating high-quality retail environments that enhance the shopping experience for consumers, while providing a platform for retailers to thrive. With a diverse portfolio of properties across various markets, Simon Property Group is committed to driving innovation in retail through strategic partnerships, sustainable practices, and a focus on customer engagement.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 175.12 | 177.25 | 174.48 | 175.79 | 1,093,587 | 175.79 |
| 1/29/2025 | 176.00 | 177.16 | 172.75 | 173.63 | 689,233 | 173.63 |
| 1/28/2025 | 175.90 | 177.41 | 175.35 | 175.62 | 786,637 | 175.62 |
| 1/27/2025 | 174.62 | 176.91 | 174.29 | 176.70 | 1,185,365 | 176.70 |
| 1/24/2025 | 174.34 | 176.45 | 173.96 | 174.25 | 1,051,092 | 174.25 |
| 1/23/2025 | 173.31 | 175.00 | 172.24 | 174.86 | 902,096 | 174.86 |
| 1/22/2025 | 175.47 | 175.47 | 172.59 | 172.90 | 1,517,112 | 172.90 |
| 1/21/2025 | 174.00 | 176.55 | 174.00 | 175.96 | 1,078,255 | 175.96 |
| 1/17/2025 | 173.49 | 175.72 | 172.54 | 174.14 | 1,302,568 | 174.14 |
| 1/16/2025 | 172.02 | 173.16 | 170.74 | 172.71 | 1,195,773 | 172.71 |
| 1/15/2025 | 176.61 | 176.94 | 170.87 | 171.75 | 1,204,433 | 171.75 |
| 1/14/2025 | 173.64 | 174.71 | 172.70 | 173.57 | 1,067,934 | 173.57 |
| 1/13/2025 | 170.64 | 173.08 | 169.84 | 172.80 | 1,256,998 | 172.80 |
| 1/10/2025 | 172.36 | 174.84 | 170.10 | 170.96 | 2,010,502 | 170.96 |
| 1/08/2025 | 173.82 | 174.99 | 172.77 | 174.69 | 1,319,699 | 174.69 |
| 1/07/2025 | 174.81 | 176.70 | 173.16 | 174.17 | 2,317,800 | 174.17 |
| 1/06/2025 | 175.16 | 175.90 | 173.93 | 174.41 | 2,050,723 | 174.41 |
| 1/03/2025 | 174.05 | 176.25 | 173.62 | 176.07 | 897,279 | 176.07 |
| 1/02/2025 | 172.50 | 174.24 | 171.58 | 173.53 | 1,154,461 | 173.53 |
| 12/31/2024 | 170.87 | 0.00 | 172.21 | 172.21 | 0 | 172.21 |
| 12/30/2024 | 170.07 | 171.52 | 168.51 | 170.87 | 852,016 | 170.87 |
| 12/27/2024 | 172.35 | 174.29 | 171.32 | 172.01 | 734,395 | 172.01 |
| 12/26/2024 | 172.63 | 174.40 | 172.11 | 173.80 | 469,913 | 173.80 |
| 12/24/2024 | 170.89 | 173.45 | 170.51 | 173.35 | 441,781 | 173.35 |
| 12/23/2024 | 171.00 | 171.75 | 169.56 | 171.38 | 1,388,468 | 171.38 |
| 12/20/2024 | 171.06 | 174.14 | 170.33 | 171.61 | 4,887,008 | 171.61 |
| 12/19/2024 | 172.59 | 174.24 | 170.34 | 170.39 | 1,204,267 | 170.39 |
| 12/18/2024 | 179.49 | 181.26 | 171.40 | 171.51 | 1,852,131 | 171.51 |
| 12/17/2024 | 180.37 | 182.62 | 179.73 | 179.96 | 1,681,062 | 179.96 |
| 12/16/2024 | 179.35 | 182.78 | 178.82 | 181.93 | 1,499,670 | 181.93 |
| 12/13/2024 | 177.67 | 179.82 | 176.22 | 179.60 | 1,462,368 | 179.60 |
| 12/12/2024 | 176.63 | 179.85 | 176.53 | 177.20 | 1,509,076 | 177.20 |
| 12/11/2024 | 179.23 | 179.86 | 176.04 | 176.63 | 1,776,958 | 176.63 |
| 12/10/2024 | 181.38 | 181.38 | 178.17 | 179.23 | 1,925,455 | 179.23 |
| 12/09/2024 | 181.65 | 182.84 | 180.28 | 182.11 | 1,638,389 | 182.11 |
| 12/06/2024 | 183.00 | 183.98 | 182.12 | 183.84 | 1,419,420 | 181.74 |
| 12/05/2024 | 180.64 | 182.80 | 180.37 | 181.88 | 1,208,046 | 179.80 |
| 12/04/2024 | 181.30 | 181.61 | 179.29 | 181.51 | 1,128,433 | 179.44 |
| 12/03/2024 | 182.72 | 182.83 | 179.41 | 180.63 | 1,651,388 | 178.57 |
| 12/02/2024 | 183.16 | 183.17 | 180.75 | 181.37 | 1,687,806 | 179.30 |
| 11/29/2024 | 184.72 | 186.00 | 183.60 | 183.60 | 1,291,374 | 181.50 |
| 11/27/2024 | 183.26 | 186.00 | 183.20 | 183.75 | 902,972 | 181.65 |
| 11/26/2024 | 180.59 | 183.94 | 179.99 | 183.46 | 1,355,858 | 181.36 |
| 11/25/2024 | 182.14 | 182.90 | 180.07 | 180.11 | 4,564,905 | 178.05 |
| 11/22/2024 | 183.07 | 183.96 | 180.65 | 181.14 | 1,836,576 | 179.07 |
| 11/21/2024 | 180.97 | 182.76 | 180.29 | 181.80 | 883,827 | 179.72 |
| 11/20/2024 | 180.45 | 181.31 | 179.36 | 180.91 | 1,139,329 | 178.84 |
| 11/19/2024 | 179.78 | 181.73 | 179.12 | 181.21 | 1,160,447 | 179.14 |
| 11/18/2024 | 179.25 | 181.27 | 179.25 | 180.85 | 1,125,923 | 178.78 |
| 11/15/2024 | 177.98 | 180.85 | 176.50 | 180.27 | 1,127,521 | 178.21 |
| 11/14/2024 | 179.21 | 180.78 | 177.88 | 178.31 | 1,187,612 | 176.27 |
| 11/13/2024 | 179.38 | 181.19 | 178.50 | 179.17 | 1,197,235 | 177.12 |
| 11/12/2024 | 181.19 | 182.84 | 178.16 | 178.22 | 1,516,403 | 176.18 |
| 11/11/2024 | 178.84 | 181.86 | 178.50 | 181.34 | 1,491,204 | 179.27 |
| 11/08/2024 | 176.27 | 179.46 | 176.27 | 179.02 | 972,332 | 176.97 |
| 11/07/2024 | 174.10 | 176.96 | 173.80 | 175.75 | 1,278,156 | 173.74 |
| 11/06/2024 | 176.30 | 178.71 | 171.38 | 173.61 | 1,967,018 | 171.63 |
| 11/05/2024 | 171.00 | 174.39 | 170.93 | 174.39 | 894,089 | 172.40 |
| 11/04/2024 | 168.58 | 172.16 | 167.71 | 172.16 | 1,215,911 | 170.19 |
| 11/01/2024 | 167.11 | 171.38 | 166.00 | 167.70 | 1,433,646 | 165.78 |
| 10/31/2024 | 170.44 | 171.67 | 169.03 | 169.12 | 1,794,978 | 167.19 |