Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	128.60	129.84	127.40	127.66	103.48	10
2022-03-14	130.60	132.46	127.03	128.41	104.09	9
2022-03-11	134.01	134.01	130.56	131.32	106.45	4
2022-03-10	130.93	132.30	130.00	131.16	106.32	23
2022-03-09	132.84	135.11	132.84	134.61	109.11	17
2022-03-08	128.92	132.88	128.50	132.05	105.70	63
2022-03-07	135.43	135.98	128.68	129.28	103.48	279
2022-03-04	138.83	138.83	134.29	135.63	108.57	62
2022-03-03	140.28	140.94	137.96	139.96	112.03	91
2022-03-02	137.22	138.81	137.22	138.62	110.96	52
2022-03-01	138.08	138.08	134.21	134.21	107.43	104
2022-02-28	137.51	139.59	137.51	138.00	110.46	13
2022-02-25	138.99	139.41	138.39	138.63	110.97	194
2022-02-24	128.51	134.52	128.51	134.52	107.68	3,570
2022-02-23	139.48	139.48	137.15	137.66	110.19	334
2022-02-22	139.72	140.20	139.35	139.48	111.65	84
2022-02-18	142.75	143.66	140.77	140.97	112.84	4
2022-02-17	141.84	146.18	141.84	146.18	117.01	394
2022-02-16	142.38	143.36	141.70	142.75	114.27	154
2022-02-15	142.50	142.50	141.81	142.20	113.83	22
2022-02-14	141.52	141.54	139.25	141.54	113.30	24
2022-02-11	144.07	145.76	142.56	142.70	114.23	1
2022-02-10	143.09	146.85	141.50	146.85	117.55	13
2022-02-09	143.86	143.86	141.60	142.52	114.08	14
2022-02-08	139.81	143.92	137.77	143.49	114.86	124
2022-02-07	146.59	148.50	144.56	147.52	118.08	35
2022-02-04	143.60	145.44	141.93	145.44	116.42	270
2022-02-03	148.49	148.49	145.84	146.46	117.23	42
2022-02-02	148.00	148.72	146.99	148.08	118.53	352
2022-02-01	147.72	148.46	145.56	148.27	118.68	132
2022-01-31	144.78	147.44	144.21	147.15	117.78	69
2022-01-28	142.21	142.63	140.00	141.99	113.66	201
2022-01-27	147.71	148.47	143.71	143.99	115.26	379
2022-01-26	149.89	150.75	148.90	150.20	120.23	3
2022-01-25	143.02	145.43	142.30	145.43	116.41	908
2022-01-24	142.55	143.56	138.02	143.56	114.91	3,298
2022-01-21	147.15	147.20	144.84	146.64	117.38	174
2022-01-20	150.50	152.49	149.17	151.81	121.52	251
2022-01-19	155.00	155.00	149.82	149.82	119.92	276
2022-01-18	154.30	154.30	151.21	152.30	121.91	842
2022-01-14	162.70	162.70	152.56	153.94	123.22	342
2022-01-13	162.43	163.94	162.43	163.94	131.23	13
2022-01-12	162.99	163.47	162.28	162.41	130.00	128
2022-01-11	158.57	162.40	158.48	162.26	129.88	208
2022-01-10	160.81	160.98	157.16	158.18	126.62	118
2022-01-07	164.00	164.00	161.48	162.67	130.21	65
2022-01-06	162.00	163.75	160.98	163.75	131.08	32
2022-01-05	162.83	165.10	162.83	164.11	131.36	1,618
2022-01-04	162.60	163.80	161.50	163.45	130.84	453
2021-12-31	160.91	161.21	160.02	161.21	129.04	35
2021-12-30	158.76	161.23	158.76	161.23	129.06	64
2021-12-29	158.00	159.02	157.69	158.98	127.26	1,270
2021-12-23	156.21	157.14	155.41	155.41	124.40	916
2021-12-22	154.47	155.82	154.37	155.82	124.73	153
2021-12-21	148.75	154.37	148.01	154.37	123.57	483
2021-12-20	147.57	149.04	143.93	144.68	115.81	558
2021-12-17	151.66	152.41	148.51	152.41	122.00	452
2021-12-16	153.50	154.60	152.00	152.12	121.77	954
2021-12-15	147.87	150.17	147.24	150.17	120.20	30
2021-12-14	151.50	151.73	150.19	150.69	120.62	33

← NewerPage 20 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.