Simon Property Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	162.65	166.60	162.25	165.81	154.05	573
2024-08-22	161.96	162.36	160.79	161.66	150.20	634
2024-08-21	159.90	160.06	159.06	159.98	148.63	1,235
2024-08-20	160.25	160.25	158.65	158.98	147.71	141
2024-08-19	157.52	159.49	156.95	159.27	147.97	1,776
2024-08-16	158.04	158.99	156.61	156.75	145.63	2,578
2024-08-15	158.14	161.22	156.82	158.26	147.04	1,307
2024-08-14	155.92	157.57	155.26	156.84	145.72	319
2024-08-13	156.10	156.10	152.76	154.86	143.88	436
2024-08-12	157.97	158.88	151.97	152.37	141.56	428
2024-08-09	155.50	159.61	154.58	158.89	147.62	276
2024-08-08	154.06	155.38	153.08	154.98	143.99	333
2024-08-07	156.35	156.87	154.64	154.78	143.80	442
2024-08-06	147.67	154.40	147.42	154.12	143.19	883
2024-08-05	146.91	150.64	145.59	149.46	138.86	2,020
2024-08-02	152.09	153.07	150.00	150.00	139.36	1,225
2024-08-01	155.25	156.53	152.15	152.56	141.74	522
2024-07-31	155.00	155.77	154.27	154.67	143.70	960
2024-07-30	153.02	154.27	153.02	154.13	143.20	344
2024-07-29	153.04	153.13	151.30	152.11	141.32	296
2024-07-26	150.40	152.35	150.29	152.20	141.41	530
2024-07-25	150.57	151.90	149.18	149.18	138.60	1,087
2024-07-24	157.00	157.00	153.34	153.34	142.47	81
2024-07-23	157.02	158.23	156.20	157.25	146.10	251
2024-07-22	153.99	156.83	153.71	156.83	145.70	504
2024-07-19	154.10	154.10	152.57	153.23	142.36	774
2024-07-18	155.50	158.15	153.81	154.03	143.11	1,111
2024-07-17	151.51	154.75	151.43	154.66	143.69	1,002
2024-07-16	150.38	151.41	149.90	150.86	140.16	586
2024-07-15	150.00	150.02	148.38	149.24	138.65	632
2024-07-12	149.99	150.65	148.49	150.65	139.97	896
2024-07-11	148.75	151.08	148.75	149.00	138.43	538
2024-07-10	147.20	148.90	146.74	147.35	136.90	427
2024-07-09	146.64	148.96	146.64	148.84	138.28	338
2024-07-08	147.00	147.88	146.24	146.89	136.47	387
2024-07-05	148.08	148.40	145.50	146.64	136.24	2,098
2024-07-03	148.79	149.16	147.75	147.90	137.41	212
2024-07-02	146.46	148.32	146.31	146.73	136.32	888
2024-07-01	150.54	151.25	145.98	146.33	135.95	306
2024-06-28	151.00	151.00	150.07	150.09	139.45	918
2024-06-27	147.04	149.58	147.04	149.04	138.47	865
2024-06-26	146.81	148.13	146.33	146.33	135.95	343
2024-06-25	150.32	150.65	147.35	147.57	137.10	707
2024-06-24	146.25	150.54	146.23	149.65	139.04	1,297
2024-06-21	146.51	147.48	145.26	145.61	135.28	398
2024-06-20	146.85	147.34	145.47	146.34	135.96	17,448
2024-06-18	147.80	148.23	146.97	147.79	137.31	3,175
2024-06-17	148.00	148.12	147.29	147.53	137.07	195
2024-06-14	149.39	149.43	148.89	148.90	138.34	112
2024-06-13	153.21	154.21	152.09	152.44	141.62	768
2024-06-12	154.15	154.85	152.93	152.93	142.08	1,229
2024-06-11	150.87	151.37	150.76	151.01	140.30	1,095
2024-06-10	151.02	152.71	149.53	152.07	141.28	447
2024-06-07	150.70	152.35	149.83	152.01	141.23	378
2024-06-06	153.03	154.38	153.03	153.72	140.96	491
2024-06-05	152.88	153.12	152.05	152.49	139.83	690
2024-06-04	151.30	152.67	151.17	152.63	139.96	428
2024-06-03	151.50	152.15	150.09	151.10	138.56	648
2024-05-31	149.53	150.22	148.76	150.22	137.75	6,042
2024-05-30	147.88	148.74	147.10	148.52	136.19	32,936

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-09	2.2000 USD
2025-09-08	2.1500 USD
2025-06-06	2.1000 USD
2025-03-10	2.1000 USD
2024-12-06	2.1000 USD
2024-09-09	2.0500 USD
2024-06-07	2.0000 USD
2024-03-07	1.9500 USD
2023-12-07	1.9000 USD
2023-09-07	1.9000 USD
2023-06-08	1.8500 USD
2023-03-09	1.8000 USD
2022-12-08	1.8000 USD
2022-09-08	1.7500 USD
2022-06-08	1.7000 USD
2022-03-09	1.6500 USD
2021-12-09	1.6500 USD
2021-09-08	1.5000 USD
2021-07-01	1.4000 USD
2021-04-08	1.3000 USD
2020-12-23	1.3000 USD
2020-10-08	1.3000 USD
2020-07-09	1.3000 USD
2020-02-13	2.1000 USD
2019-11-14	2.1000 USD
2019-08-15	2.1000 USD
2019-05-16	2.0500 USD
2019-02-13	2.0500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.