Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	118.31	118.47	116.90	117.49	99.894	128
2022-12-07	118.31	120.31	118.31	119.68	100.22	842
2022-12-06	118.61	118.61	117.59	117.59	98.475	403
2022-12-05	118.63	119.31	118.10	118.10	98.906	151
2022-12-02	118.35	119.02	118.35	119.02	99.675	199
2022-12-01	120.30	120.33	117.96	118.27	99.043	673
2022-11-30	117.49	117.49	116.66	116.67	97.707	42
2022-11-29	116.12	117.48	116.12	117.29	98.226	139
2022-11-28	119.80	119.80	116.53	116.53	97.590	499
2022-11-25	119.97	120.19	119.97	120.05	100.54	3
2022-11-23	119.00	120.02	118.59	118.59	99.315	11
2022-11-22	117.93	118.85	117.18	117.18	98.134	6,843
2022-11-21	117.14	117.57	116.23	116.90	97.900	200
2022-11-18	118.00	118.14	116.75	118.14	98.938	91
2022-11-17	113.98	115.06	113.87	115.06	96.359	41
2022-11-16	118.39	118.39	115.89	115.89	97.054	66
2022-11-15	120.40	120.43	118.52	119.20	99.824	158
2022-11-14	118.99	119.21	118.02	118.73	99.432	249
2022-11-11	120.11	121.62	120.11	121.62	101.85	96
2022-11-10	117.95	120.86	117.73	120.41	100.84	1,436
2022-11-09	114.40	116.06	114.01	114.16	95.605	12
2022-11-08	117.14	117.14	115.64	116.20	97.313	254
2022-11-07	116.50	117.02	115.64	116.22	97.330	105
2022-11-04	114.15	115.39	113.51	114.83	96.165	99
2022-11-03	111.61	112.36	109.17	112.36	94.097	6,151
2022-11-02	113.42	114.72	113.03	113.03	94.654	326
2022-11-01	110.00	114.06	110.00	113.52	95.069	602
2022-10-31	107.86	109.44	107.86	109.13	91.391	146
2022-10-28	105.94	108.12	105.94	108.12	90.547	294
2022-10-27	107.23	107.57	106.52	107.28	89.840	427
2022-10-26	105.74	106.60	105.74	105.83	88.629	203
2022-10-25	102.76	105.71	102.76	105.64	88.470	493
2022-10-24	101.87	101.99	100.77	101.71	85.179	141
2022-10-21	98.270	99.515	97.520	99.515	83.340	759
2022-10-20	98.940	100.69	98.930	99.010	82.917	477
2022-10-19	97.845	99.570	97.845	98.299	82.322	425
2022-10-18	100.83	100.83	97.931	99.037	82.940	753
2022-10-17	98.000	99.320	98.000	99.320	83.177	1,066
2022-10-14	97.230	97.703	95.435	95.745	80.183	967
2022-10-13	91.820	96.123	90.925	96.123	80.500	706
2022-10-12	94.520	94.820	93.598	93.598	78.385	8,242
2022-10-11	92.720	94.910	91.695	94.890	79.467	299
2022-10-10	93.510	93.998	92.122	92.732	77.660	386
2022-10-07	93.480	94.680	93.175	93.280	78.119	8,304
2022-10-06	95.230	95.820	94.460	95.560	80.028	151
2022-10-05	93.265	94.457	91.939	94.457	79.104	712
2022-10-04	92.555	95.640	92.330	95.499	79.977	991
2022-10-03	91.540	91.540	89.570	91.050	76.251	1,996
2022-09-30	90.070	90.249	88.782	89.220	74.719	285
2022-09-29	91.330	91.330	88.680	88.990	74.526	2,112
2022-09-28	89.740	92.389	89.695	92.389	77.373	1,920
2022-09-27	88.400	89.774	87.360	88.300	73.948	10,140
2022-09-26	89.390	89.390	86.246	86.970	72.834	610
2022-09-23	90.530	90.760	88.955	89.480	74.936	2,932
2022-09-22	95.650	95.650	92.400	92.410	77.390	12,595
2022-09-21	98.320	100.02	98.090	98.400	82.407	6,954
2022-09-20	99.160	99.479	98.390	98.390	82.398	406
2022-09-16	99.220	99.220	97.817	98.135	82.185	579
2022-09-15	100.54	101.19	99.890	100.42	84.098	269
2022-09-14	100.13	100.14	99.070	99.530	83.353	494

← NewerPage 17 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.