Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 151.99 | 151.99 | 147.82 | 151.48 | 121.25 | 824 |
| 2021-12-10 | 153.72 | 153.80 | 150.28 | 151.39 | 121.18 | 20 |
| 2021-12-09 | 154.22 | 155.75 | 152.49 | 153.87 | 123.17 | 3,603 |
| 2021-12-08 | 156.43 | 157.70 | 156.25 | 157.70 | 124.91 | 7 |
| 2021-12-07 | 155.96 | 158.44 | 155.61 | 157.52 | 124.77 | 239 |
| 2021-12-06 | 153.51 | 155.27 | 151.38 | 154.40 | 122.30 | 312 |
| 2021-12-03 | 152.74 | 152.79 | 147.87 | 148.11 | 117.32 | 104 |
| 2021-12-02 | 149.58 | 153.78 | 149.58 | 153.78 | 121.81 | 174 |
| 2021-12-01 | 156.56 | 157.03 | 152.81 | 153.09 | 121.26 | 103 |
| 2021-11-30 | 157.15 | 157.15 | 151.93 | 153.15 | 121.31 | 2,091 |
| 2021-11-29 | 164.19 | 164.19 | 157.73 | 160.48 | 127.11 | 515 |
| 2021-11-26 | 160.56 | 162.19 | 158.44 | 160.42 | 127.07 | 260 |
| 2021-11-24 | 167.50 | 168.69 | 166.76 | 168.69 | 133.62 | 90 |
| 2021-11-23 | 170.25 | 170.25 | 167.10 | 170.03 | 134.68 | 823 |
| 2021-11-22 | 168.26 | 170.63 | 167.00 | 169.00 | 133.86 | 192 |
| 2021-11-19 | 167.82 | 167.82 | 166.09 | 166.09 | 131.56 | 216 |
| 2021-11-18 | 169.00 | 171.03 | 169.00 | 169.27 | 134.08 | 129 |
| 2021-11-17 | 164.87 | 166.34 | 163.05 | 166.34 | 131.76 | 61,288 |
| 2021-11-16 | 166.00 | 166.08 | 164.95 | 165.29 | 130.92 | 159 |
| 2021-11-15 | 165.17 | 165.83 | 164.60 | 165.83 | 131.35 | 53 |
| 2021-11-12 | 165.89 | 165.89 | 164.25 | 164.50 | 130.30 | 132 |
| 2021-11-11 | 164.50 | 166.14 | 164.06 | 165.99 | 131.48 | 163 |
| 2021-11-10 | 167.00 | 167.66 | 164.62 | 164.84 | 130.57 | 412 |
| 2021-11-09 | 167.32 | 167.32 | 165.98 | 167.03 | 132.30 | 368 |
| 2021-11-08 | 169.44 | 170.67 | 166.75 | 166.75 | 132.08 | 927 |
| 2021-11-05 | 168.43 | 170.41 | 167.55 | 170.17 | 134.79 | 1,258 |
| 2021-11-04 | 166.44 | 167.56 | 164.74 | 165.28 | 130.92 | 497 |
| 2021-11-03 | 158.59 | 166.58 | 158.59 | 166.58 | 131.94 | 1,167 |
| 2021-11-02 | 157.00 | 159.31 | 154.50 | 158.93 | 125.89 | 962 |
| 2021-11-01 | 147.56 | 149.02 | 147.04 | 148.51 | 117.63 | 745 |
| 2021-10-29 | 146.31 | 147.42 | 146.27 | 147.00 | 116.44 | 728 |
| 2021-10-28 | 144.57 | 146.10 | 144.02 | 146.10 | 115.72 | 195 |
| 2021-10-27 | 146.31 | 146.35 | 143.97 | 144.76 | 114.66 | 709 |
| 2021-10-26 | 147.00 | 147.61 | 145.64 | 146.27 | 115.86 | 543 |
| 2021-10-25 | 145.01 | 146.32 | 143.85 | 145.95 | 115.60 | 128 |
← NewerPage 21 of 21 · 1,235 trading days
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.