Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	114.87	114.87	114.63	114.70	100.64	5
2023-09-05	115.10	115.27	114.64	114.64	100.59	343
2023-09-01	114.36	115.01	114.36	114.58	100.53	20
2023-08-31	112.87	113.50	112.87	113.27	99.385	23
2023-08-30	113.55	114.27	112.65	113.22	99.341	1,812
2023-08-29	111.57	113.35	111.45	113.35	99.455	318
2023-08-25	110.28	110.84	109.97	110.54	96.993	49
2023-08-24	111.40	112.43	111.14	111.14	97.516	1,919
2023-08-23	110.86	112.31	110.86	112.31	98.543	160
2023-08-22	112.86	113.01	111.35	111.35	97.704	546
2023-08-21	115.65	115.65	112.89	113.51	99.601	645
2023-08-18	113.48	115.43	113.48	115.25	101.13	480
2023-08-17	115.88	116.32	115.66	115.66	101.49	189
2023-08-16	117.66	117.66	116.66	116.66	102.36	21
2023-08-15	118.40	118.40	117.08	117.61	103.19	2,668
2023-08-14	118.24	119.50	118.24	119.50	104.85	412
2023-08-11	118.05	118.77	117.73	118.67	104.13	4,000
2023-08-10	119.55	120.07	118.64	118.64	104.10	294
2023-08-09	118.56	119.37	118.11	119.37	104.74	2,547
2023-08-08	118.25	119.54	117.99	118.21	103.72	5,635
2023-08-07	119.41	119.69	118.57	119.58	104.92	5,888
2023-08-04	118.71	120.66	117.90	118.92	104.35	4,585
2023-08-03	118.37	118.37	114.33	118.37	103.86	1,679
2023-08-02	124.50	124.50	123.58	123.91	108.72	2,637
2023-08-01	124.84	125.51	124.12	125.51	110.13	134
2023-07-31	124.48	125.41	124.15	124.28	109.05	235
2023-07-28	124.65	124.65	123.66	123.66	108.50	1,130
2023-07-27	124.93	124.93	124.09	124.80	109.51	567
2023-07-26	123.51	124.20	123.30	123.58	108.44	517
2023-07-25	124.54	125.19	124.04	124.04	108.83	131
2023-07-24	123.75	124.81	123.65	124.30	109.06	163
2023-07-21	124.17	124.47	123.77	124.47	109.22	30
2023-07-20	123.34	123.86	122.22	123.86	108.68	947
2023-07-19	122.30	123.08	121.97	123.08	108.00	790
2023-07-18	121.36	121.71	121.15	121.34	106.47	224
2023-07-17	120.31	121.32	120.17	121.32	106.45	194
2023-07-14	121.54	121.54	120.46	120.60	105.82	112
2023-07-13	122.10	122.10	121.06	121.38	106.51	435
2023-07-12	124.36	124.42	123.42	123.72	108.55	475
2023-07-11	121.64	123.26	121.20	122.62	107.59	1,611
2023-07-10	118.68	120.35	118.48	120.35	105.60	1,642
2023-07-07	118.09	119.47	117.97	119.40	104.76	3,109
2023-07-06	117.79	118.31	116.98	118.31	103.81	1,299
2023-07-05	116.39	118.99	116.35	118.98	104.40	233
2023-07-03	115.09	117.49	115.09	117.06	102.71	1,133
2023-06-30	116.36	116.36	114.25	114.25	100.25	1,586
2023-06-29	112.39	113.75	112.39	113.35	99.458	3,395
2023-06-28	112.41	112.97	112.13	112.93	99.086	1,806
2023-06-27	111.66	112.81	110.50	112.67	98.862	802
2023-06-26	107.16	110.39	107.16	110.39	96.862	1,120
2023-06-23	108.16	108.40	106.95	107.37	94.209	3,670
2023-06-22	110.70	110.70	107.77	108.53	95.225	500
2023-06-21	110.00	111.35	109.91	110.03	96.547	806
2023-06-20	112.20	112.20	110.82	111.36	97.713	1,078
2023-06-19	112.24	112.24	112.24	112.24	98.485	19
2023-06-16	112.20	113.17	111.43	112.79	98.970	527
2023-06-15	110.18	110.62	109.77	109.77	96.316	1,226
2023-06-14	111.78	111.98	110.96	110.96	97.362	1,404
2023-06-13	110.12	111.77	109.84	110.85	97.261	1,208
2023-06-12	111.00	111.33	109.63	109.63	96.195	320

← NewerPage 14 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.