Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	116.92	116.92	111.37	111.37	96.113	244
2023-03-09	120.44	120.55	118.95	119.07	102.76	1,033
2023-03-08	121.26	121.79	121.26	121.79	103.55	187
2023-03-07	123.88	124.04	120.17	120.17	102.17	549
2023-03-06	124.45	125.14	123.73	123.74	105.21	375
2023-03-03	123.41	123.84	123.00	123.84	105.30	308
2023-03-02	120.58	121.34	120.58	121.34	103.17	409
2023-03-01	120.83	121.20	119.49	120.36	102.34	791
2023-02-28	122.73	124.06	122.73	123.82	105.28	408
2023-02-27	123.97	123.97	122.65	122.65	104.28	246
2023-02-24	120.70	121.91	120.32	121.08	102.95	534
2023-02-23	122.95	122.95	121.64	121.64	103.42	260
2023-02-22	121.60	121.72	121.16	121.62	103.40	492
2023-02-21	122.46	122.61	120.96	120.96	102.85	171
2023-02-17	124.10	124.15	122.68	123.16	104.72	739
2023-02-16	123.80	124.69	123.77	124.69	106.02	1,039
2023-02-15	124.85	124.86	124.85	124.85	106.15	400
2023-02-14	124.93	127.00	124.89	125.21	106.46	1,136
2023-02-13	124.64	125.26	124.58	125.22	106.47	56
2023-02-10	123.60	123.89	123.60	123.89	105.34	694
2023-02-09	125.58	125.58	124.89	124.89	106.19	63
2023-02-08	123.52	123.52	123.52	123.52	105.02	45
2023-02-07	126.63	126.63	123.33	124.57	105.92	533
2023-02-06	128.45	128.84	128.34	128.40	109.17	222
2023-02-03	129.76	129.76	128.60	128.63	109.37	201
2023-02-02	129.41	132.73	129.41	132.09	112.31	1,270
2023-02-01	128.06	128.06	127.34	127.58	108.47	529
2023-01-31	126.31	127.66	125.78	127.66	108.54	300
2023-01-30	127.92	128.76	127.35	127.35	108.28	54
2023-01-27	126.89	128.50	126.89	127.95	108.79	270
2023-01-26	126.01	126.01	125.10	125.10	106.37	505
2023-01-25	124.97	124.97	124.97	124.97	106.26	8
2023-01-24	123.36	124.90	123.36	124.90	106.19	312
2023-01-23	123.94	125.28	123.34	125.09	106.35	388
2023-01-20	121.01	121.96	121.01	121.96	103.69	9
2023-01-19	121.22	121.22	120.31	120.89	102.79	127
2023-01-18	125.03	125.03	122.39	122.49	104.14	608
2023-01-17	125.00	125.52	124.57	125.44	106.66	4,506
2023-01-13	124.34	125.43	124.34	125.43	106.64	220
2023-01-12	121.97	125.45	121.97	125.45	106.66	583
2023-01-11	117.48	119.90	117.48	119.90	101.94	32
2023-01-10	117.60	117.60	116.39	116.39	98.961	301
2023-01-09	118.92	119.12	118.30	119.12	101.28	480
2023-01-06	118.34	118.95	118.24	118.68	100.91	127
2023-01-05	118.67	118.67	117.59	117.59	99.981	609
2023-01-04	118.02	122.06	118.02	121.74	103.51	1,134
2023-01-03	118.80	119.15	116.67	117.19	99.641	466
2022-12-30	116.43	117.02	116.43	117.02	99.497	25
2022-12-29	116.80	117.52	116.80	117.20	99.645	661
2022-12-23	116.31	116.93	116.31	116.93	99.416	913
2022-12-22	115.35	115.35	115.35	115.35	98.073	36
2022-12-21	117.31	117.31	117.31	117.31	99.743	40
2022-12-20	113.86	115.71	113.86	115.71	98.383	305
2022-12-19	116.67	116.67	114.85	114.85	97.652	299
2022-12-16	116.52	116.67	114.86	114.87	97.669	688
2022-12-15	118.31	118.31	117.14	117.14	99.594	1,715
2022-12-14	120.49	121.58	119.52	119.52	101.62	2,713
2022-12-13	121.00	121.00	119.47	119.47	101.58	161
2022-12-12	116.68	116.68	115.90	116.28	98.863	387
2022-12-09	116.18	116.90	116.18	116.90	99.390	11

← NewerPage 16 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.