SPG: Simon Property Group

As of Friday, December 5th, 2025

$ 182.56

-0.76 -0.41%

Open: 182.69
High: 183.72
Low: 182.15
Volume: 1,486,622
Previous Close on Thursday, December 4th, 2025

$ 183.32

+1.02 +0.56%

Open: 182.22
High: 183.92
Low: 182.17
Volume: 1,285,792

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 182.69 183.72 182.15 182.56 1,486,622 -0.76 -0.41
2025-12-04 182.22 183.92 182.17 183.32 1,285,792 +1.02 +0.56
2025-12-03 182.50 183.63 182.27 182.30 1,791,578 +0.13 +0.07
2025-12-02 185.57 185.87 181.35 182.17 1,242,645 -2.97 -1.60
2025-12-01 185.00 186.25 184.66 185.14 1,073,183 -1.18 -0.63
2025-11-28 185.06 187.20 184.42 186.32 506,235 +0.76 +0.41
2025-11-26 184.58 186.91 184.58 185.56 1,175,360 +0.43 +0.23
2025-11-25 183.43 186.70 183.19 185.13 1,305,017 +2.47 +1.35
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 186.25
On 2025-12-01		 181.35
On 2025-12-02		 -3.76 -2.02 186.25
On 2025-12-01		 181.35
On 2025-12-02		 -2.63 183.10
10D 187.20
On 2025-11-28		 180.31
On 2025-11-21		 2.49 1.38 187.20
On 2025-11-28		 181.35
On 2025-12-02		 -3.13 183.82
20D 187.20
On 2025-11-28		 179.78
On 2025-11-18		 1.82 1.01 185.68
On 2025-11-11		 179.78
On 2025-11-18		 -3.18 183.15
WTD 186.25
On 2025-12-01		 181.35
On 2025-12-02		 -3.76 -2.02 186.25
On 2025-12-01		 181.35
On 2025-12-02		 -2.63 183.10
MTD 186.25
On 2025-12-01		 181.35
On 2025-12-02		 -3.76 -2.02 186.25
On 2025-12-01		 181.35
On 2025-12-02		 -2.63 183.10
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VBK

Vanguard Small Cap Growth ETF

306.37 -0.50 -0.16 238,515
ADI

Analog Devices Inc.

281.29 +4.03 +1.45 3,401,051
BIIB

Biogen Inc.

181.30 -0.68 -0.37 1,184,479
KLAC

Kla-Tencor Corp.

1,214.46 +6.38 +0.53 675,382
SPG

Simon Property Group

182.56 -0.76 -0.41 1,486,622