Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	102.29	102.29	100.47	100.75	84.375	310
2022-09-12	105.08	105.16	103.96	104.30	87.348	58
2022-09-09	103.45	103.97	103.24	103.72	86.862	181
2022-09-08	100.75	102.17	100.03	102.17	85.564	580
2022-09-07	101.31	102.52	101.25	102.51	84.383	125
2022-09-06	101.41	101.54	99.030	100.74	82.926	572
2022-09-02	102.92	103.44	100.66	101.00	83.140	1,640
2022-09-01	101.19	101.24	98.848	99.400	81.823	1,304
2022-08-31	104.38	104.38	103.41	103.61	85.288	29
2022-08-30	103.47	104.15	103.26	103.43	85.140	1,380
2022-08-26	108.93	108.93	105.32	105.40	86.762	1,524
2022-08-25	107.49	107.92	107.16	107.80	88.739	71
2022-08-24	106.61	107.43	106.18	106.57	87.725	803
2022-08-23	107.15	108.27	106.78	106.78	87.898	246
2022-08-22	109.41	109.48	106.15	106.15	87.383	1,569
2022-08-19	112.50	112.61	111.10	111.19	91.528	55
2022-08-18	112.84	113.22	112.36	112.71	92.779	264
2022-08-17	112.72	112.76	112.08	112.20	92.358	94
2022-08-16	112.71	114.75	112.62	114.51	94.261	155
2022-08-15	115.43	115.51	113.80	114.88	94.567	300
2022-08-12	114.82	115.22	114.37	115.22	94.845	174
2022-08-11	113.10	114.68	112.77	114.52	94.269	85
2022-08-10	110.51	111.27	109.95	111.22	91.553	34
2022-08-09	108.70	108.83	107.48	107.48	88.474	41
2022-08-08	107.87	109.97	107.61	108.63	89.421	318
2022-08-05	105.40	106.25	105.19	106.03	87.276	58
2022-08-04	106.58	107.01	105.57	105.57	86.902	222
2022-08-03	106.92	107.65	106.68	107.33	88.351	168
2022-08-02	110.44	110.81	106.51	106.94	88.030	82
2022-08-01	107.93	108.94	107.52	108.94	89.672	83
2022-07-29	107.71	109.02	107.71	108.86	89.610	3,394
2022-07-28	104.92	106.84	104.92	106.54	87.700	189
2022-07-27	102.98	103.69	102.72	102.72	84.556	1,624
2022-07-26	102.95	103.02	102.74	102.77	84.597	65
2022-07-25	103.83	104.39	103.39	103.41	85.124	127
2022-07-22	104.96	105.19	103.58	103.61	85.288	161
2022-07-21	102.49	103.48	102.17	103.48	85.181	395
2022-07-20	101.83	104.19	101.66	103.31	85.037	2,678
2022-07-19	99.814	101.89	99.265	101.89	83.868	489
2022-07-18	97.540	98.540	97.310	98.065	80.724	112
2022-07-15	95.920	96.745	94.860	96.109	79.114	220
2022-07-14	93.900	94.840	93.290	93.630	77.073	166
2022-07-13	96.020	96.730	95.220	96.000	79.024	2,112
2022-07-12	97.200	99.050	97.200	98.696	81.243	268
2022-07-11	97.190	97.210	96.280	97.210	80.020	36
2022-07-08	98.000	98.010	97.010	97.170	79.987	167
2022-07-07	97.040	98.145	97.040	98.080	80.736	289
2022-07-06	97.720	97.720	96.310	96.310	79.279	93
2022-07-05	95.070	96.740	93.990	96.740	79.633	165
2022-07-01	94.350	95.630	93.990	94.540	77.822	13
2022-06-30	95.163	96.120	93.405	96.120	79.123	6,278
2022-06-29	98.700	98.700	96.560	97.300	80.094	279
2022-06-28	101.43	102.02	100.99	100.99	83.132	139
2022-06-27	99.940	101.23	98.780	100.82	82.992	186
2022-06-24	97.920	100.45	97.920	99.965	82.288	231
2022-06-23	96.090	96.420	95.470	95.485	78.600	146
2022-06-22	95.140	97.620	95.140	97.270	80.070	18
2022-06-21	97.440	98.410	96.880	97.330	80.119	270
2022-06-17	95.450	97.112	95.145	96.550	79.477	202
2022-06-16	94.896	95.300	93.680	94.375	77.686	668

← NewerPage 18 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.