Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	109.73	110.75	109.73	109.78	96.327	1,055
2023-06-08	110.02	110.05	108.33	109.30	95.901	791
2023-06-07	109.99	112.39	109.99	112.39	96.989	628
2023-06-06	106.70	109.39	106.70	108.72	93.828	856
2023-06-05	107.00	107.54	106.46	106.91	92.263	327
2023-06-02	105.42	106.83	105.20	106.78	92.148	1,055
2023-06-01	105.15	105.15	102.77	103.45	89.278	5,224
2023-05-31	103.48	105.04	103.48	105.04	90.646	775
2023-05-30	103.00	103.33	102.87	103.06	88.942	914
2023-05-26	101.39	101.98	100.95	101.81	87.863	926
2023-05-25	102.13	102.13	100.32	101.51	87.605	388
2023-05-24	103.50	103.50	102.21	102.52	88.478	378
2023-05-23	105.98	106.67	104.91	104.91	90.540	5,726
2023-05-22	105.70	105.70	104.61	105.50	91.047	868
2023-05-19	106.77	107.10	104.54	105.33	90.896	6,259
2023-05-18	106.24	106.24	105.17	105.17	90.762	1,977
2023-05-17	104.98	106.20	104.27	106.04	91.509	649
2023-05-16	106.61	106.96	104.25	104.25	89.969	3,539
2023-05-15	106.62	106.62	106.31	106.60	91.998	922
2023-05-12	106.42	106.62	105.72	105.79	91.293	16,842
2023-05-11	105.42	106.20	104.94	106.00	91.479	3,417
2023-05-10	107.29	107.29	105.30	105.88	91.375	5,687
2023-05-09	106.44	106.98	104.94	106.87	92.230	4,443
2023-05-05	109.35	109.61	109.06	109.08	94.137	349
2023-05-04	107.37	107.88	105.82	107.88	93.101	5,079
2023-05-03	113.00	113.00	109.96	109.96	94.896	3,145
2023-05-02	112.50	112.51	110.27	110.60	95.449	177
2023-04-28	110.54	113.56	110.54	112.99	97.512	886
2023-04-27	108.67	109.94	108.67	109.39	94.404	125
2023-04-26	109.24	109.24	109.17	109.17	94.214	331
2023-04-25	109.28	109.69	108.80	108.80	93.895	330
2023-04-24	110.60	110.78	109.43	110.10	95.017	4,835
2023-04-21	111.18	111.18	110.16	110.16	95.065	1,675
2023-04-20	111.16	111.16	110.88	110.88	95.687	3,622
2023-04-19	110.31	111.79	110.19	111.79	96.476	1,303
2023-04-18	111.41	111.69	110.95	110.95	95.755	11,101
2023-04-17	107.97	108.44	107.97	108.44	93.585	234
2023-04-14	109.74	109.89	106.69	106.69	92.074	2,026
2023-04-13	109.34	109.34	108.12	108.12	93.307	692
2023-04-12	110.77	111.55	109.82	109.82	94.772	2,575
2023-04-11	109.78	110.11	109.78	110.08	94.998	399
2023-04-06	110.44	110.50	109.08	109.54	94.535	280
2023-04-05	110.45	110.53	109.11	109.11	94.163	39
2023-04-04	112.60	112.60	110.53	110.64	95.482	397
2023-04-03	112.36	113.66	111.34	111.34	96.086	421
2023-03-31	108.54	110.59	108.54	109.99	94.922	812
2023-03-30	107.97	108.30	107.86	107.86	93.084	161
2023-03-29	106.31	106.85	105.66	106.85	92.212	377
2023-03-28	102.56	104.24	102.56	103.97	89.727	2,994
2023-03-27	104.53	104.60	104.53	104.60	90.266	11
2023-03-24	101.13	103.29	100.77	103.29	89.136	1,060
2023-03-23	104.31	105.58	101.76	102.61	88.553	6,104
2023-03-22	108.25	108.25	105.70	105.70	91.220	858
2023-03-21	109.56	110.65	109.00	109.37	94.383	731
2023-03-20	105.29	107.28	104.68	106.55	91.949	1,689
2023-03-17	108.26	108.26	104.62	104.77	90.417	10,584
2023-03-16	108.03	110.00	105.95	109.50	94.497	889
2023-03-15	110.01	110.01	108.09	109.28	94.309	529
2023-03-14	113.92	115.26	112.10	112.10	96.746	330
2023-03-13	109.41	111.73	109.02	111.73	96.424	512

← NewerPage 15 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.