MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPG — Simon Property Group, Inc.
NYSESimon Property Group, Inc.
$199.61
+2.02(+1.02%)
- O
- 197.43
- H
- 200.05
- L
- 196.76
- V
- 1.09M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$199.61
Period Return+25.93%
Period High$238.50
Period Low$153.16
Avg Daily Volume1.58M
Total Trading Days365
SPG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $197.43 | $200.05 | $196.76 | $199.61 | +$2.02 | +1.02% | 1,089,895 | $198.83 | $196.76 $200.05 |
| Oct 7, 2026 | $201.47 | $201.95 | $197.32 | $197.59 | $-4.15 | -2.06% | 1,228,449 | $198.37 | $197.32 $201.95 |
| Oct 6, 2026 | $201.50 | $203.32 | $200.75 | $201.74 | +$0.34 | +0.17% | 1,399,492 | $201.81 | $200.75 $203.32 |
| Oct 5, 2026 | $200.80 | $202.52 | $199.74 | $201.40 | +$0.45 | +0.22% | 1,040,895 | $201.37 | $199.74 $202.52 |
| Oct 2, 2026 | $201.00 | $202.89 | $200.57 | $200.95 | +$0.14 | +0.07% | 1,228,680 | $201.17 | $200.57 $202.89 |
| Oct 1, 2026 | $199.73 | $201.58 | $198.41 | $200.81 | +$0.05 | +0.02% | 1,140,963 | $200.27 | $198.41 $201.58 |
| Sep 30, 2026 | $204.39 | $204.39 | $200.65 | $200.76 | $-3.52 | -1.72% | 1,487,165 | $201.46 | $200.65 $204.39 |
| Sep 29, 2026 | $203.98 | $206.20 | $203.01 | $204.28 | $-0.25 | -0.12% | 1,165,252 | $204.15 | $203.01 $206.20 |
| Sep 28, 2026 | $204.73 | $205.57 | $203.49 | $204.53 | $-0.29 | -0.14% | 926,294 | $204.35 | $203.49 $205.57 |
| Sep 25, 2026 | $205.19 | $205.70 | $203.87 | $204.82 | +$0.12 | +0.06% | 913,395 | $204.82 | $203.87 $205.70 |
| Sep 24, 2026 | $204.56 | $205.60 | $203.41 | $204.70 | +$0.54 | +0.26% | 869,772 | $204.68 | $203.41 $205.60 |
| Sep 23, 2026 | $205.15 | $205.64 | $203.84 | $204.16 | $-1.79 | -0.87% | 1,056,485 | $204.45 | $203.84 $205.64 |
| Sep 22, 2026 | $205.61 | $206.19 | $204.68 | $205.95 | +$0.97 | +0.47% | 1,081,683 | $205.74 | $204.68 $206.19 |
| Sep 21, 2026 | $206.02 | $206.38 | $204.69 | $204.98 | $-0.34 | -0.17% | 957,449 | $205.08 | $204.69 $206.38 |
| Sep 18, 2026 | $204.04 | $205.55 | $202.94 | $205.32 | +$0.85 | +0.42% | 3,098,856 | $204.91 | $202.94 $205.55 |
| Sep 17, 2026 | $204.37 | $206.06 | $203.08 | $204.47 | +$1.53 | +0.75% | 1,358,532 | $204.79 | $203.08 $206.06 |
| Sep 16, 2026 | $204.37 | $205.76 | $200.37 | $202.94 | $-1.16 | -0.57% | 1,312,977 | $203.04 | $200.37 $205.76 |
| Sep 15, 2026 | $204.82 | $205.54 | $203.06 | $204.10 | $-0.87 | -0.42% | 1,055,525 | $203.99 | $203.06 $205.54 |
| Sep 14, 2026 | $205.00 | $207.32 | $204.01 | $204.97 | +$0.14 | +0.07% | 945,902 | $205.04 | $204.01 $207.32 |
| Sep 11, 2026 | $205.30 | $206.24 | $203.80 | $204.83 | +$0.16 | +0.08% | 1,121,545 | $204.89 | $203.80 $206.24 |
| Sep 10, 2026 | $204.97 | $206.75 | $204.43 | $204.67 | +$0.14 | +0.07% | 1,479,921 | $205.27 | $204.43 $206.75 |
| Sep 9, 2026 | $209.51 | $210.44 | $204.16 | $204.53 | $-7.35 | -3.47% | 1,834,392 | $205.79 | $204.16 $210.44 |
| Sep 8, 2026 | $207.92 | $212.56 | $207.92 | $211.88 | +$2.44 | +1.17% | 1,573,389 | $211.34 | $207.92 $212.56 |
| Sep 4, 2026 | $210.71 | $212.90 | $209.29 | $209.44 | $-2.08 | -0.98% | 828,716 | $210.35 | $209.29 $212.90 |
| Sep 3, 2026 | $211.57 | $211.77 | $210.00 | $211.52 | +$1.32 | +0.63% | 902,409 | $211.30 | $210.00 $211.77 |
| Sep 2, 2026 | $212.68 | $212.68 | $209.30 | $210.20 | $-1.67 | -0.79% | 915,143 | $210.13 | $209.30 $212.68 |
| Sep 1, 2026 | $213.23 | $213.78 | $211.28 | $211.87 | $-0.45 | -0.21% | 1,335,732 | $212.16 | $211.28 $213.78 |
| Aug 31, 2026 | $213.47 | $215.15 | $210.75 | $212.32 | $-2.24 | -1.04% | 2,255,417 | $212.13 | $210.75 $215.15 |
| Aug 28, 2026 | $215.91 | $216.65 | $214.28 | $214.56 | $-0.33 | -0.15% | 852,764 | $214.91 | $214.28 $216.65 |
| Aug 27, 2026 | $215.45 | $216.22 | $214.18 | $214.89 | $-2.22 | -1.02% | 1,328,218 | $215.04 | $214.18 $216.22 |