Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	122.50	123.89	122.50	123.83	110.49	683
2023-11-29	123.11	124.40	123.00	123.00	109.74	512
2023-11-28	121.81	122.20	120.79	122.04	108.89	1,130
2023-11-27	120.85	122.16	120.15	122.16	109.00	563
2023-11-24	120.54	121.60	120.00	120.92	107.89	963
2023-11-22	122.71	123.00	120.80	120.90	107.87	1,724
2023-11-21	121.78	122.25	121.02	121.71	108.59	2,351
2023-11-20	121.67	122.25	120.65	122.25	109.07	681
2023-11-17	121.60	121.84	120.76	121.47	108.38	345
2023-11-16	120.60	120.84	119.82	120.44	107.46	739
2023-11-15	120.87	121.34	119.71	120.20	107.25	649
2023-11-14	118.68	122.40	118.68	120.70	107.69	16,519
2023-11-13	114.64	115.56	113.59	115.00	102.61	1,969
2023-11-10	113.85	114.80	113.28	114.53	102.19	237
2023-11-09	115.78	115.78	113.81	113.81	101.55	261
2023-11-08	115.62	115.94	114.91	114.91	102.53	44
2023-11-07	116.87	116.87	114.68	114.97	102.58	451
2023-11-06	117.89	118.00	116.25	116.48	103.93	41,843
2023-11-03	117.98	119.80	117.87	118.40	105.64	1,814
2023-11-02	114.30	116.30	113.92	115.99	103.49	1,639
2023-11-01	110.76	112.53	110.07	112.53	100.41	821
2023-10-31	106.85	109.50	105.32	109.47	97.673	1,082
2023-10-30	105.94	106.16	104.34	105.42	94.059	1,132
2023-10-27	107.40	107.40	104.23	104.25	93.011	2,966
2023-10-26	105.08	107.16	104.96	106.30	94.844	1,794
2023-10-25	105.85	105.85	104.80	105.28	93.932	2,885
2023-10-24	106.35	107.14	105.77	106.09	94.657	1,887
2023-10-23	105.19	106.65	104.82	105.74	94.345	3,978
2023-10-20	106.92	107.35	106.24	107.05	95.513	935
2023-10-19	108.16	108.90	107.49	108.08	96.432	95
2023-10-18	109.42	109.62	108.81	109.37	97.579	70
2023-10-17	107.61	110.78	107.61	109.58	97.771	587
2023-10-16	108.05	108.78	107.19	108.42	96.736	50
2023-10-13	108.34	108.34	106.50	106.50	95.023	732
2023-10-12	108.05	108.05	107.00	107.01	95.478	229
2023-10-11	107.11	108.20	107.11	107.80	96.183	372
2023-10-10	105.53	106.99	105.06	106.53	95.045	671
2023-10-09	103.41	105.33	103.36	105.33	93.979	1,385
2023-10-06	104.52	105.05	102.84	105.03	93.711	1,804
2023-10-05	104.03	104.72	103.71	104.50	93.234	5,995
2023-10-04	103.81	104.42	103.09	104.13	92.908	5,577
2023-10-03	104.00	104.37	102.23	102.99	91.891	1,608
2023-10-02	107.50	108.06	104.95	104.95	93.635	475
2023-09-29	110.15	110.60	107.42	107.42	95.844	4,151
2023-09-28	108.46	108.66	107.77	107.87	96.242	208
2023-09-27	109.85	110.29	108.31	108.45	96.763	7,808
2023-09-26	110.81	111.04	109.60	109.90	98.052	2,849
2023-09-25	111.11	112.22	111.05	112.22	100.13	990
2023-09-22	112.25	112.44	112.02	112.44	100.32	205
2023-09-21	113.24	113.28	112.73	112.85	100.69	45
2023-09-20	115.95	115.95	114.51	114.51	102.17	954
2023-09-19	113.69	114.86	113.54	114.25	101.93	2,311
2023-09-18	116.64	116.64	115.34	115.37	102.94	90,337
2023-09-15	117.53	117.53	116.68	116.70	104.12	261
2023-09-14	115.84	117.57	115.84	117.46	104.80	601
2023-09-13	115.17	115.23	114.52	114.69	102.33	522
2023-09-12	114.82	115.97	114.51	115.97	103.47	378
2023-09-11	114.74	114.81	114.38	114.67	102.32	723
2023-09-08	114.45	114.61	114.38	114.38	102.05	40
2023-09-07	113.81	114.72	113.68	114.72	102.36	163

← NewerPage 13 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.