Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	151.17	151.17	148.17	148.17	134.13	1,844
2024-02-28	148.53	150.97	148.29	150.97	136.66	368
2024-02-27	150.45	151.50	149.82	149.82	135.62	95
2024-02-26	149.88	151.29	149.63	149.63	135.45	126
2024-02-23	151.38	151.68	150.73	151.46	137.11	962
2024-02-22	150.80	153.00	150.19	152.30	137.87	2,084
2024-02-21	149.26	150.80	148.56	150.36	136.11	201
2024-02-20	148.78	150.26	148.47	148.47	134.40	1,313
2024-02-16	148.00	150.42	145.79	150.23	135.99	951
2024-02-15	145.08	147.77	144.47	147.58	133.59	1,584
2024-02-14	143.90	144.48	141.88	142.84	129.30	933
2024-02-13	142.52	143.00	140.44	142.64	129.12	8,088
2024-02-12	147.29	147.55	145.36	145.87	132.05	523
2024-02-09	145.27	147.30	144.30	146.09	132.25	313
2024-02-08	143.15	144.40	141.85	144.40	130.72	4,518
2024-02-07	144.66	144.96	142.42	143.97	130.33	7,580
2024-02-06	137.64	144.70	137.24	142.20	128.72	1,186
2024-02-05	136.06	136.80	135.24	136.57	123.63	984
2024-02-02	136.88	138.02	135.72	137.68	124.63	262
2024-02-01	138.32	138.96	136.80	138.77	125.62	785
2024-01-31	139.90	140.49	138.09	139.85	126.60	1,480
2024-01-30	141.10	141.55	139.98	140.41	127.10	841
2024-01-29	140.95	141.94	140.66	140.67	127.34	553
2024-01-26	142.76	143.51	141.90	142.15	128.68	1,049
2024-01-25	143.58	143.79	142.01	142.52	129.01	2,958
2024-01-24	144.09	144.09	141.32	142.11	128.64	33,052
2024-01-23	142.95	143.39	141.13	141.92	128.47	4,181
2024-01-22	142.50	143.78	141.98	142.16	128.69	2,862
2024-01-19	140.65	142.41	140.24	141.62	128.20	2,079
2024-01-18	142.21	142.80	139.88	140.69	127.36	4,581
2024-01-17	143.50	145.60	141.05	141.33	127.94	13,797
2024-01-16	145.79	146.50	144.78	145.58	131.78	119,756
2024-01-12	145.86	145.95	144.44	145.93	132.10	763
2024-01-11	144.00	144.88	142.82	143.65	130.04	2,106
2024-01-10	142.53	145.00	142.00	144.75	131.03	2,368
2024-01-09	140.70	142.28	140.60	142.28	128.80	901
2024-01-08	140.92	142.20	140.67	141.62	128.20	444
2024-01-05	138.86	141.72	138.80	140.09	126.81	372
2024-01-04	139.79	141.21	139.49	140.84	127.49	513
2024-01-03	142.34	142.34	139.26	141.26	127.87	2,008
2024-01-02	141.87	143.70	140.92	142.90	129.36	458
2023-12-29	143.69	143.99	142.77	143.15	129.58	2,316
2023-12-28	143.25	143.89	142.81	143.35	129.77	204
2023-12-27	143.75	144.18	143.51	144.00	130.35	264
2023-12-22	142.24	143.28	142.10	142.58	129.07	64
2023-12-21	144.81	145.11	141.07	141.07	127.70	1,495
2023-12-20	145.16	146.86	144.66	146.50	132.62	3,735
2023-12-19	143.91	145.73	143.63	144.92	131.19	8,128
2023-12-18	145.26	145.26	143.28	143.56	129.96	546
2023-12-15	145.81	146.48	143.45	143.69	130.07	2,586
2023-12-14	139.26	146.31	139.26	145.60	131.81	2,658
2023-12-13	134.49	135.22	133.12	135.17	122.36	3,163
2023-12-12	134.30	135.06	134.14	134.60	121.84	1,767
2023-12-11	132.50	134.39	132.41	134.23	121.51	2,321
2023-12-08	130.88	132.03	130.48	132.03	119.52	260
2023-12-07	130.20	131.24	129.50	130.76	118.37	316
2023-12-06	131.50	132.99	131.28	132.27	118.02	683
2023-12-05	130.07	130.82	129.33	130.41	116.36	694
2023-12-04	128.11	130.48	127.51	130.25	116.21	1,401
2023-12-01	125.78	128.55	124.86	128.01	114.21	1,127

← NewerPage 12 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.