Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	97.520	98.579	97.520	97.780	80.489	144
2022-06-14	97.250	97.880	96.630	96.875	79.744	95
2022-06-13	98.350	98.560	96.200	97.210	80.020	2,162
2022-06-10	101.97	103.06	101.86	102.75	84.580	154
2022-06-09	107.30	107.30	105.73	105.73	87.034	134
2022-06-08	109.19	109.91	107.94	108.07	88.960	650
2022-06-07	108.89	111.59	108.84	111.24	90.168	1,265
2022-06-06	110.75	111.02	109.82	109.99	89.157	45
2022-06-01	115.31	115.31	110.26	111.24	90.170	2,176
2022-05-31	113.03	115.07	112.98	114.78	93.039	291
2022-05-27	113.35	114.46	113.16	114.46	92.780	636
2022-05-26	110.25	112.58	110.25	112.58	91.256	1,162
2022-05-25	107.64	110.04	107.45	108.06	87.592	97
2022-05-24	107.03	107.30	103.84	105.64	85.630	1,939
2022-05-23	109.32	110.32	108.12	109.02	88.370	161
2022-05-20	111.72	111.72	105.82	107.20	86.895	121
2022-05-19	112.91	114.09	111.23	111.38	90.283	40
2022-05-18	120.32	120.32	115.65	115.65	93.744	561
2022-05-17	118.88	120.61	118.88	120.61	97.765	661
2022-05-16	116.71	117.74	115.83	117.73	95.430	4
2022-05-13	116.08	117.57	115.86	116.37	94.328	88
2022-05-12	112.75	115.85	111.27	115.16	93.347	247
2022-05-11	119.31	119.31	114.13	114.13	92.509	47
2022-05-10	122.00	125.40	118.63	120.48	97.660	111
2022-05-09	119.93	120.30	118.35	119.99	97.262	14
2022-05-06	122.26	122.28	119.01	120.82	97.935	35
2022-05-05	123.92	123.92	121.90	121.99	98.884	44
2022-05-04	121.77	121.77	119.87	120.84	97.951	2
2022-05-03	116.66	121.60	116.63	121.10	98.162	617
2022-04-29	123.68	123.68	121.13	121.13	98.186	131
2022-04-28	122.26	123.79	121.10	123.79	100.34	345
2022-04-27	123.44	123.49	123.44	123.49	100.10	58
2022-04-26	125.14	125.14	124.86	124.86	101.21	35
2022-04-25	125.70	125.70	124.15	124.77	101.14	23
2022-04-22	129.92	130.17	128.74	128.74	104.36	43
2022-04-21	134.43	134.43	132.48	132.51	107.41	15
2022-04-20	132.15	133.51	132.08	133.51	108.22	74
2022-04-19	128.60	131.13	128.60	131.03	106.21	70
2022-04-14	128.00	128.94	128.00	128.94	104.52	98
2022-04-13	126.00	128.61	126.00	127.61	103.44	35
2022-04-12	126.51	128.18	126.26	126.26	102.34	39
2022-04-11	127.45	128.72	126.74	127.49	103.34	27
2022-04-08	126.50	127.70	125.32	127.70	103.51	19
2022-04-07	126.38	126.38	123.67	125.00	101.32	130
2022-04-06	130.46	130.46	126.34	127.67	103.49	40
2022-04-05	135.40	135.40	131.73	132.61	107.49	79
2022-04-04	134.70	134.70	131.40	133.73	108.40	98
2022-04-01	132.33	133.18	131.41	131.85	106.88	11
2022-03-31	135.88	135.88	133.91	134.13	108.72	91
2022-03-30	137.53	137.53	136.18	136.41	110.57	17
2022-03-29	133.93	136.54	133.93	136.54	110.68	458
2022-03-28	129.97	131.37	129.77	131.37	106.49	67
2022-03-25	129.82	131.29	129.82	130.40	105.70	164
2022-03-24	130.03	130.03	129.05	129.13	104.67	736
2022-03-23	132.40	132.40	130.45	130.45	105.74	431
2022-03-22	131.29	133.80	131.29	132.90	107.72	5
2022-03-21	131.61	131.61	128.19	128.19	103.91	22
2022-03-18	129.90	130.69	129.78	130.38	105.68	21
2022-03-17	130.47	132.10	130.47	131.50	106.59	29
2022-03-16	130.22	131.35	128.47	129.62	105.07	31

← NewerPage 19 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.