Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	145.50	146.87	145.50	146.24	134.10	2,263
2024-05-28	148.79	149.43	147.39	147.39	135.16	469
2024-05-24	146.68	148.00	145.81	147.77	135.50	365
2024-05-23	146.43	146.43	145.18	145.18	133.13	690
2024-05-22	147.60	148.12	146.53	146.61	134.44	180
2024-05-21	146.54	147.47	145.00	147.25	135.03	599
2024-05-20	148.50	148.99	146.82	146.82	134.63	513
2024-05-17	149.24	149.99	148.16	149.02	136.65	997
2024-05-16	150.26	151.05	148.60	148.72	136.38	154
2024-05-15	151.25	152.96	150.51	150.62	138.12	871
2024-05-14	148.89	148.89	147.54	148.68	136.34	122
2024-05-13	148.63	148.86	146.63	146.83	134.64	82
2024-05-10	149.99	149.99	147.84	148.30	135.99	6,913
2024-05-09	148.54	150.09	148.02	148.74	136.39	2,504
2024-05-08	147.46	148.63	146.91	147.28	135.05	5,569
2024-05-07	146.76	151.06	145.51	148.77	136.42	2,244
2024-05-03	142.78	144.50	141.99	142.29	130.48	258
2024-05-02	141.55	141.62	139.70	140.58	128.91	2,032
2024-05-01	140.49	141.00	139.31	140.65	128.98	152
2024-04-30	143.25	144.15	142.64	142.64	130.80	406
2024-04-29	143.41	144.37	142.80	144.18	132.21	547
2024-04-26	143.29	144.18	142.73	143.02	131.14	549
2024-04-25	141.03	143.25	140.59	143.25	131.35	1,078
2024-04-24	143.73	143.73	141.94	142.29	130.48	988
2024-04-23	142.95	144.40	142.56	144.40	132.41	171
2024-04-22	141.22	143.08	140.67	143.08	131.20	312
2024-04-19	141.22	141.55	140.39	140.46	128.80	297
2024-04-18	141.66	142.09	140.41	140.57	128.90	137
2024-04-17	141.00	141.73	140.37	140.86	129.17	181
2024-04-16	141.70	142.23	139.60	141.18	129.46	19,283
2024-04-15	146.00	146.14	143.00	143.00	131.13	1,337
2024-04-12	146.28	146.28	143.84	144.38	132.40	627
2024-04-11	146.50	147.56	144.78	147.49	135.25	582
2024-04-10	147.50	147.50	144.56	145.24	133.18	800
2024-04-09	151.00	151.00	147.93	149.01	136.64	19,207
2024-04-08	150.27	150.70	149.61	150.40	137.92	1,338
2024-04-05	148.02	150.51	147.73	149.78	137.35	463
2024-04-04	151.01	151.51	148.70	148.70	136.36	1,221
2024-04-03	150.39	150.90	149.41	150.90	138.37	1,312
2024-04-02	152.45	152.50	149.44	149.83	137.39	3,474
2024-03-28	154.86	156.24	154.70	155.15	142.27	4,403
2024-03-27	153.18	154.13	151.70	153.59	140.84	1,739
2024-03-26	151.06	152.34	150.94	152.34	139.69	30,053
2024-03-25	152.61	153.08	151.53	151.53	138.95	11,200
2024-03-22	156.24	156.24	152.47	152.71	140.03	3,777
2024-03-21	156.07	157.66	154.97	155.84	142.90	7,320
2024-03-20	153.42	155.30	152.96	155.30	142.41	4,840
2024-03-19	152.50	154.09	152.19	153.36	140.63	2,588
2024-03-18	151.51	152.22	150.63	151.96	139.35	751
2024-03-15	148.29	151.22	148.15	149.96	137.51	3,105
2024-03-14	150.63	150.99	148.09	148.20	135.90	4,087
2024-03-13	150.56	153.23	149.94	151.49	138.92	156
2024-03-12	149.30	151.40	149.30	150.67	138.16	275
2024-03-11	150.61	151.26	148.38	149.46	137.05	581
2024-03-08	151.19	151.78	150.31	150.55	138.05	391
2024-03-07	150.99	150.99	148.79	149.08	136.71	330
2024-03-06	151.00	152.65	150.32	152.07	137.66	1,344
2024-03-05	151.37	153.29	150.26	150.29	136.05	2,658
2024-03-04	150.43	152.44	149.67	151.98	137.58	677
2024-03-01	147.37	149.31	146.49	149.19	135.05	508

← NewerPage 11 of 21 · 1,235 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.