NYSE - Delayed Quote
USD
Simon Property Group, Inc. (SPG)
209.44
-2.08
(-0.98%)
At close: September 4 at 4:00:02 PM EDT
209.23
-0.21
(-0.10%)
After hours: September 4 at 7:46:36 PM EDT
Trade SPG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
210.71
212.90
209.29
209.44
209.44
828,700
Sep 3, 2026
211.57
211.77
210.00
211.52
211.52
902,400
Sep 2, 2026
212.68
212.68
209.30
210.20
210.20
919,300
Sep 1, 2026
213.23
213.78
211.28
211.87
211.87
1,335,700
Aug 31, 2026
213.47
215.15
210.75
212.32
212.32
2,253,600
Aug 28, 2026
215.91
216.65
214.28
214.56
214.56
852,700
Aug 27, 2026
215.45
216.22
214.18
214.89
214.89
1,327,500
Aug 26, 2026
219.00
219.24
216.88
217.11
217.11
993,000
Aug 25, 2026
221.33
221.33
218.80
218.99
218.99
843,400
Aug 24, 2026
219.34
221.72
218.32
220.73
220.73
1,015,300
Aug 21, 2026
220.01
220.29
217.29
218.29
218.29
1,040,100
Aug 20, 2026
222.08
223.01
219.83
219.90
219.90
1,140,100
Aug 19, 2026
222.04
223.66
221.68
223.18
223.18
916,900
Aug 18, 2026
223.15
223.30
220.55
220.61
220.61
820,100
Aug 17, 2026
218.48
221.73
217.62
221.67
221.67
1,125,700
Aug 14, 2026
221.17
222.39
218.90
219.58
219.58
976,200
Aug 13, 2026
222.09
223.63
221.20
221.47
221.47
1,089,600
Aug 12, 2026
221.48
221.48
218.91
220.56
220.56
1,582,900
Aug 11, 2026
220.27
223.53
219.06
219.53
219.53
1,877,200
Aug 10, 2026
221.15
223.42
218.33
220.55
220.55
1,244,800
Aug 7, 2026
221.76
223.08
219.56
222.91
222.91
1,318,400
Aug 6, 2026
226.61
226.61
221.07
221.83
221.83
1,390,400
Aug 5, 2026
226.29
226.29
222.27
224.81
224.81
2,227,300
Aug 4, 2026
227.60
228.50
224.03
225.90
225.90
1,960,900
Aug 3, 2026
230.28
231.42
227.87
229.16
229.16
1,308,300
Jul 31, 2026
231.34
231.87
228.62
229.37
229.37
1,383,300
Jul 30, 2026
235.00
235.27
229.03
230.44
230.44
1,244,800
Jul 29, 2026
236.74
238.50
234.46
235.61
235.61
1,375,200
Jul 28, 2026
234.95
237.89
234.07
236.70
236.70
1,717,400
Jul 27, 2026
229.66
231.73
229.36
231.67
231.67
896,900
Jul 24, 2026
226.47
229.85
225.83
229.78
229.78
983,800
Jul 23, 2026
225.38
227.79
224.22
225.20
225.20
1,255,400
Jul 22, 2026
227.15
227.80
225.32
226.22
226.22
1,170,100
Jul 21, 2026
229.91
230.00
226.26
226.79
226.79
1,908,000
Jul 20, 2026
229.15
230.88
227.25
228.19
228.19
1,500,900
Jul 17, 2026
229.05
231.53
226.87
228.70
228.70
1,407,900
Jul 16, 2026
223.00
228.61
222.80
228.49
228.49
1,318,500
Jul 15, 2026
222.79
224.14
220.80
222.01
222.01
1,490,800
Jul 14, 2026
220.96
222.00
219.64
221.28
221.28
1,611,300
Jul 13, 2026
218.27
221.62
218.05
219.49
219.49
1,248,800
Jul 10, 2026
221.13
221.41
212.82
218.77
218.77
2,424,100
Jul 9, 2026
219.27
222.25
218.32
219.71
219.71
1,694,900
Jul 8, 2026
226.20
226.84
219.03
219.09
219.09
1,902,600
Jul 7, 2026
226.07
229.59
225.00
227.19
227.19
1,410,200
Jul 6, 2026
225.65
225.86
223.45
225.00
225.00
2,216,300
Jul 2, 2026
224.00
226.12
223.08
226.06
226.06
1,683,100
Jul 1, 2026
221.36
223.17
220.04
223.00
223.00
2,551,000
Jun 30, 2026
225.43
226.28
222.54
223.65
223.65
2,387,800
Jun 29, 2026
226.24
228.09
225.28
227.56
227.56
1,870,500
Jun 26, 2026
226.90
228.58
225.55
226.89
226.89
8,719,600
Jun 25, 2026
222.12
226.44
221.80
225.49
225.49
2,932,200
Jun 24, 2026
216.93
222.40
216.04
222.15
222.15
2,471,700
Jun 23, 2026
215.04
217.71
214.19
216.74
216.74
2,595,400
Jun 22, 2026
212.61
214.67
212.00
214.57
214.57
2,916,700
Jun 18, 2026
214.04
214.30
211.29
211.33
211.33
3,655,400
Jun 17, 2026
214.57
215.81
208.71
209.86
209.86
3,717,400
Jun 16, 2026
215.82
217.48
214.09
215.23
215.23
3,243,000
Jun 15, 2026
219.04
219.87
214.44
215.66
215.66
2,222,700
Jun 12, 2026
216.99
220.44
216.50
219.04
219.04
1,965,400
Jun 11, 2026
215.00
216.28
213.62
214.86
214.86
1,897,200
Jun 10, 2026
212.54
214.63
211.01
212.82
212.82
2,005,700
Jun 9, 2026
2.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
206.88
213.08
205.18
211.89
211.89
2,212,500
Jun 8, 2026
211.14
211.68
206.10
207.34
205.09
2,092,200
Jun 5, 2026
205.48
211.23
205.23
210.31
208.03
1,406,500
Jun 4, 2026
206.10
206.52
204.50
206.22
203.98
1,512,900
Jun 3, 2026
202.83
205.19
202.30
203.55
201.34
2,117,000
Jun 2, 2026
202.70
205.39
202.26
203.53
201.32
2,009,200
Jun 1, 2026
203.66
204.80
202.20
202.70
200.50
1,641,300
May 29, 2026
206.45
206.99
203.89
204.91
202.69
3,950,300
May 28, 2026
205.96
207.54
204.70
206.77
204.53
1,339,400
May 27, 2026
207.24
208.79
206.63
206.77
204.53
1,253,200
May 26, 2026
205.27
207.15
204.60
206.94
204.69
1,257,600
May 22, 2026
206.31
206.31
203.46
204.41
202.19
1,152,000
May 21, 2026
203.11
205.53
200.92
204.90
202.68
1,143,300
May 20, 2026
201.49
204.36
199.97
204.10
201.89
1,152,200
May 19, 2026
200.63
202.19
198.64
200.86
198.68
1,402,300
May 18, 2026
200.06
201.53
199.41
200.42
198.25
1,815,000
May 15, 2026
202.28
202.28
199.50
200.02
197.85
2,152,000
May 14, 2026
200.56
203.26
199.00
202.80
200.60
1,430,600
May 13, 2026
205.29
205.29
200.22
200.56
198.38
1,310,200
May 12, 2026
205.22
206.46
202.74
205.66
203.43
2,019,700
May 11, 2026
202.75
203.39
200.00
201.00
198.82
1,895,700
May 8, 2026
202.23
203.74
201.67
202.12
199.93
1,081,600
May 7, 2026
205.24
206.02
200.80
201.40
199.21
1,409,500
May 6, 2026
203.73
206.24
203.16
205.51
203.28
1,129,900
May 5, 2026
202.19
203.45
201.79
202.31
200.11
967,600
May 4, 2026
201.41
202.74
200.42
201.51
199.32
850,600
May 1, 2026
203.82
203.82
201.39
202.44
200.24
1,014,400
Apr 30, 2026
200.36
203.95
199.93
203.71
201.50
1,394,400
Apr 29, 2026
202.00
203.18
198.41
200.09
197.92
1,049,800
Apr 28, 2026
203.26
204.00
200.63
202.75
200.55
1,410,100
Apr 27, 2026
200.56
202.05
198.90
201.29
199.11
1,399,000
Apr 24, 2026
203.15
203.68
200.65
201.16
198.98
1,045,900
Apr 23, 2026
202.71
204.58
201.76
203.66
201.45
806,500
Apr 22, 2026
205.40
205.66
201.39
201.68
199.49
1,186,100
Apr 21, 2026
207.07
208.28
204.65
204.76
202.54
1,365,400
Apr 20, 2026
205.33
208.20
205.09
207.56
205.31
992,900
Apr 17, 2026
202.10
206.73
201.37
206.23
203.99
1,345,900
Apr 16, 2026
201.27
203.29
200.90
201.35
199.17
1,436,000
Apr 15, 2026
202.45
202.52
199.14
201.61
199.42
1,267,200
Apr 14, 2026
200.48
203.05
199.94
202.96
200.76
2,263,800
Apr 13, 2026
200.60
200.76
197.38
200.71
198.53
1,372,200
Apr 10, 2026
199.39
200.63
198.33
200.57
198.39
1,107,600
Apr 9, 2026
193.74
199.63
193.50
198.97
196.81
1,226,700
Apr 8, 2026
192.62
195.22
192.51
194.04
191.93
1,547,800
Apr 7, 2026
190.09
191.08
188.75
190.57
188.50
883,700
Apr 6, 2026
188.47
190.62
187.23
190.23
188.17
1,031,300
Apr 2, 2026
187.50
189.25
186.07
188.67
186.62
1,299,900
Apr 1, 2026
186.66
188.80
186.02
188.09
186.05
1,988,700
Mar 31, 2026
184.76
187.52
183.30
186.53
184.51
2,296,000
Mar 30, 2026
182.16
184.25
181.76
182.35
180.37
1,822,700
Mar 27, 2026
180.90
182.14
179.14
180.19
178.23
1,991,400
Mar 26, 2026
181.16
182.83
181.03
181.80
179.83
1,478,400
Mar 25, 2026
179.21
183.31
179.05
181.57
179.60
1,749,800
Mar 24, 2026
180.29
182.06
177.88
178.27
176.34
3,100,000
Mar 23, 2026
185.95
186.66
181.36
181.49
179.52
2,550,600
Mar 20, 2026
191.71
191.94
183.21
184.52
182.52
3,861,000
Mar 19, 2026
189.50
192.22
189.50
191.31
189.23
1,257,500
Mar 18, 2026
190.97
192.21
189.77
189.90
187.84
1,732,500
Mar 17, 2026
191.47
191.91
190.08
190.53
188.46
1,380,600
Mar 16, 2026
189.70
190.79
188.22
189.33
187.28
1,327,600
Mar 13, 2026
189.42
190.00
186.37
186.82
184.79
1,404,100
Mar 12, 2026
188.22
188.39
185.77
187.57
185.53
2,192,000
Mar 11, 2026
189.59
191.04
188.35
189.56
187.50
1,605,800
Mar 10, 2026
2.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
190.11
194.67
189.52
192.07
189.99
1,596,600
Mar 9, 2026
192.00
193.23
187.11
192.83
188.56
2,370,900
Mar 6, 2026
199.06
200.00
193.45
194.83
190.52
1,766,200
Mar 5, 2026
201.50
202.45
199.70
201.03
196.58
1,505,500
Mar 4, 2026
201.61
203.90
201.61
203.10
198.60
1,121,700
Mar 3, 2026
200.06
203.27
197.32
201.95
197.48
1,507,800
Mar 2, 2026
202.48
204.49
200.40
203.16
198.66
1,547,500
Feb 27, 2026
203.23
205.12
202.45
203.85
199.34
2,113,500
Feb 26, 2026
201.86
204.05
201.53
202.60
198.12
1,103,200
Feb 25, 2026
199.89
201.48
198.51
200.99
196.54
1,144,700
Feb 24, 2026
200.21
201.41
198.27
199.38
194.97
1,137,900
Feb 23, 2026
202.08
203.60
199.79
200.07
195.64
1,356,400
Feb 20, 2026
200.08
202.80
199.00
201.70
197.23
1,420,300
Feb 19, 2026
199.21
201.24
198.83
199.72
195.30
1,203,100
Feb 18, 2026
201.71
203.00
198.75
199.63
195.21
1,687,900
Feb 17, 2026
197.10
202.09
196.81
202.01
197.54
1,761,200
Feb 13, 2026
194.00
198.09
191.19
196.83
192.47
1,873,500
Feb 12, 2026
194.39
197.34
191.40
191.43
187.19
2,334,400
Feb 11, 2026
195.99
196.84
193.88
194.77
190.46
1,354,400
Feb 10, 2026
197.19
198.62
195.17
196.30
191.95
1,693,200
Feb 9, 2026
199.63
200.00
196.51
196.57
192.22
1,384,700
Feb 6, 2026
199.99
201.40
197.83
199.60
195.18
2,322,300
Feb 5, 2026
196.56
197.93
194.39
197.26
192.89
1,877,600
Feb 4, 2026
190.38
196.59
190.22
195.59
191.26
1,989,100
Feb 3, 2026
190.54
191.54
186.20
189.42
185.23
2,276,900
Feb 2, 2026
191.92
193.50
190.62
191.22
186.99
2,151,400
Jan 30, 2026
189.85
192.25
189.28
191.31
187.07
3,019,700
Jan 29, 2026
185.33
189.80
183.74
189.80
185.60
1,687,300
Jan 28, 2026
184.75
185.75
183.36
183.76
179.69
1,326,400
Jan 27, 2026
185.48
185.77
183.16
184.56
180.47
1,021,700
Jan 26, 2026
185.19
185.99
183.73
185.33
181.23
976,900
Jan 23, 2026
184.57
185.76
183.60
184.73
180.64
833,500
Jan 22, 2026
184.91
187.93
183.87
185.10
181.00
1,440,400
Jan 21, 2026
185.79
186.46
184.56
185.17
181.07
2,352,300
Jan 20, 2026
185.86
185.86
183.30
184.32
180.24
3,051,300
Jan 16, 2026
181.59
185.11
180.17
184.92
180.83
1,707,200
Jan 15, 2026
186.95
186.95
181.35
182.31
178.27
2,103,900
Jan 14, 2026
184.17
186.08
182.26
185.72
181.61
1,886,100
Jan 13, 2026
184.86
185.92
182.77
184.38
180.30
1,369,000
Jan 12, 2026
184.21
185.12
183.11
184.83
180.74
1,344,200
Jan 9, 2026
184.72
186.03
184.13
184.69
180.60
1,169,300
Jan 8, 2026
183.36
187.44
183.36
184.98
180.89
1,630,900
Jan 7, 2026
186.65
187.70
183.91
183.95
179.88
1,203,600
Jan 6, 2026
182.15
186.97
182.00
186.30
182.18
1,204,000
Jan 5, 2026
183.06
185.20
183.06
183.11
179.06
1,480,600
Jan 2, 2026
184.47
185.86
182.88
183.97
179.90
987,600
Dec 31, 2025
186.67
187.00
185.05
185.11
181.01
1,096,500
Dec 30, 2025
187.41
187.95
186.24
186.83
182.69
768,400
Dec 29, 2025
188.53
188.71
187.09
187.62
183.47
746,400
Dec 26, 2025
188.32
188.91
186.40
187.71
183.55
492,000
Dec 24, 2025
188.16
189.05
187.89
188.29
184.12
437,200
Dec 23, 2025
186.55
187.74
185.77
187.60
183.45
937,900
Dec 22, 2025
184.17
186.97
183.63
186.66
182.53
1,160,900
Dec 19, 2025
185.03
185.52
183.95
184.93
180.84
4,492,200
Dec 18, 2025
184.99
187.08
183.55
185.07
180.97
1,144,300
Dec 17, 2025
182.98
184.85
182.40
184.22
180.14
1,442,600
Dec 16, 2025
184.71
184.86
182.25
182.53
178.49
1,583,400
Dec 15, 2025
182.65
184.36
182.26
184.17
180.09
1,498,900
Dec 12, 2025
182.54
183.44
181.64
182.02
177.99
1,239,800
Dec 11, 2025
182.30
183.00
181.15
181.85
177.82
1,451,500
Dec 10, 2025
2.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
179.33
183.20
179.26
181.65
177.63
2,038,500
Dec 9, 2025
180.52
182.36
180.46
181.05
174.89
1,522,600
Dec 8, 2025
182.25
183.13
179.95
180.07
173.94
1,840,000
Dec 5, 2025
182.69
183.72
182.15
182.56
176.35
1,642,400
Dec 4, 2025
182.22
183.92
182.17
183.32
177.08
1,285,800
Dec 3, 2025
182.50
183.63
182.27
182.30
176.10
1,791,700
Dec 2, 2025
185.57
185.87
181.35
182.17
175.97
1,242,700
Dec 1, 2025
185.00
186.25
184.66
185.14
178.84
1,073,300
Nov 28, 2025
185.06
187.20
184.42
186.32
179.98
506,300
Nov 26, 2025
184.58
186.91
184.58
185.56
179.25
1,180,100
Nov 25, 2025
183.43
186.70
183.19
185.13
178.83
1,368,100
Nov 24, 2025
183.08
183.49
181.46
182.66
176.45
1,425,900
Nov 21, 2025
180.70
183.47
180.31
183.08
176.85
1,331,500
Nov 20, 2025
182.70
184.13
179.92
180.07
173.94
1,184,700
Nov 19, 2025
182.12
182.59
180.10
180.13
174.00
1,132,400
Nov 18, 2025
180.27
182.16
179.78
181.93
175.74
945,400
Nov 17, 2025
183.63
183.63
179.86
180.99
174.83
1,418,200
Nov 14, 2025
183.83
184.07
181.48
182.73
176.51
792,100
Nov 13, 2025
183.00
185.14
182.78
183.61
177.36
1,467,800
Nov 12, 2025
184.34
185.37
183.77
183.81
177.56
1,480,000
Nov 11, 2025
183.86
185.68
183.86
185.00
178.71
1,251,700
Nov 10, 2025
184.38
184.82
182.30
182.94
176.72
1,282,300
Nov 7, 2025
181.45
183.69
180.70
183.60
177.35
1,040,800
Nov 6, 2025
181.54
182.56
179.79
180.74
174.59
1,099,500
Nov 5, 2025
182.86
184.13
181.35
181.40
175.23
1,809,900
Nov 4, 2025
178.06
185.02
178.06
182.59
176.38
2,382,100
Nov 3, 2025
174.46
177.70
173.80
176.67
170.66
1,965,500
Oct 31, 2025
173.57
176.46
172.19
175.76
169.78
1,912,300
Oct 30, 2025
174.02
175.66
173.12
173.35
167.45
1,571,500
Oct 29, 2025
175.69
176.58
172.39
173.64
167.73
2,293,400
Oct 28, 2025
179.35
179.35
176.61
176.77
170.76
962,300
Oct 27, 2025
178.53
179.95
177.72
179.78
173.66
1,005,000
Oct 24, 2025
179.51
179.84
178.05
178.09
172.03
1,229,500
Oct 23, 2025
179.90
180.61
178.00
178.71
172.63
1,168,200
Oct 22, 2025
180.02
181.06
178.82
179.98
173.86
919,800
Oct 21, 2025
178.65
180.67
178.07
178.72
172.64
1,073,300
Oct 20, 2025
178.63
179.44
177.17
178.47
172.40
685,200
Oct 17, 2025
176.43
178.74
176.36
178.09
172.03
1,045,500
Oct 16, 2025
178.56
179.35
176.07
176.74
170.73
1,069,200
Oct 15, 2025
176.73
179.17
176.63
178.36
172.29
1,409,400
Oct 14, 2025
176.24
176.54
174.65
175.83
169.85
1,528,600
Oct 13, 2025
176.48
177.68
175.55
176.50
170.50
1,124,000
Oct 10, 2025
179.61
180.25
175.29
175.30
169.34
1,621,100
Oct 9, 2025
178.72
179.29
177.48
178.84
172.76
923,300
Oct 8, 2025
177.83
178.36
176.94
178.23
172.17
1,318,500
Oct 7, 2025
179.24
179.72
177.33
178.92
172.83
1,601,000
Oct 6, 2025
184.44
185.25
179.15
179.17
173.07
1,568,000
Oct 3, 2025
185.19
187.25
184.69
185.23
178.93
1,146,500
Oct 2, 2025
185.76
185.79
183.88
185.01
178.72
1,494,100
Oct 1, 2025
187.66
188.43
184.40
185.76
179.44
1,836,400
Sep 30, 2025
186.17
188.14
185.30
187.67
181.29
1,812,200
Sep 29, 2025
185.47
186.34
184.82
185.85
179.53
1,282,600
Sep 26, 2025
182.82
185.88
182.22
185.39
179.08
1,368,100
Sep 25, 2025
183.09
183.78
182.48
182.61
176.40
1,303,600
Sep 24, 2025
184.07
184.68
182.48
183.13
176.90
1,531,200
Sep 23, 2025
180.72
184.67
180.62
184.13
177.87
1,386,200
Sep 22, 2025
179.74
181.43
178.39
181.14
174.98
1,401,800
Sep 19, 2025
180.36
182.31
180.04
180.72
174.57
7,083,300
Sep 18, 2025
182.00
182.84
178.68
180.09
173.96
1,898,600
Sep 17, 2025
181.54
184.15
180.67
181.56
175.38
1,706,300
Sep 16, 2025
183.28
184.07
181.25
181.52
175.34
1,348,600
Sep 15, 2025
182.21
184.24
181.25
183.76
177.51
1,570,800
Sep 12, 2025
183.90
184.50
182.10
182.47
176.26
1,547,300
Sep 11, 2025
179.99
184.16
179.66
183.90
177.64
1,786,300
Sep 10, 2025
178.91
179.87
177.99
179.23
173.13
2,223,300
Sep 9, 2025
2.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2025
179.45
180.38
178.15
179.39
173.29
1,889,400
Sep 8, 2025
181.77
182.93
180.11
182.55
174.26
2,369,300
Sep 5, 2025
182.80
184.78
180.81
182.25
173.98
1,829,500
