Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	182.97	185.02	182.45	183.11	180.90	148
2025-11-07	181.00	182.54	181.00	181.93	179.73	43
2025-11-06	181.54	181.54	179.67	181.23	179.04	175
2025-11-05	182.86	183.85	181.25	182.98	180.77	55
2025-11-04	178.30	185.00	174.86	180.42	178.25	801
2025-11-03	179.21	179.22	173.82	177.15	175.01	185
2025-10-31	173.03	175.23	172.78	174.89	172.78	64
2025-10-30	171.80	175.22	171.80	174.45	172.34	77
2025-10-29	176.14	176.79	173.32	173.32	171.23	261
2025-10-28	179.89	179.89	176.98	176.98	174.84	294
2025-10-27	179.68	179.87	177.18	179.45	177.28	62
2025-10-24	178.76	180.58	177.87	179.18	177.02	22
2025-10-23	180.50	180.94	178.28	178.90	176.74	1,192
2025-10-22	179.28	180.30	179.06	180.30	178.12	23
2025-10-21	179.42	180.62	178.24	179.72	177.55	960
2025-10-20	179.16	179.43	177.31	178.00	175.85	402
2025-10-17	173.75	178.06	173.75	177.12	174.99	34
2025-10-16	179.16	179.16	177.09	177.39	175.24	131
2025-10-15	176.85	178.71	176.12	178.53	176.37	814
2025-10-14	175.30	177.20	174.76	176.07	173.94	370
2025-10-13	176.60	177.68	174.51	176.91	174.77	274
2025-10-10	179.36	180.01	177.18	177.18	175.04	204
2025-10-09	179.00	179.00	177.67	177.69	175.54	134
2025-10-08	177.83	178.49	177.04	177.58	175.44	591
2025-10-07	180.25	180.25	177.46	179.16	177.00	196
2025-10-06	184.80	184.94	181.97	182.77	180.56	431
2025-10-03	184.46	187.15	184.46	186.69	184.44	295
2025-10-02	185.58	186.83	183.98	184.39	182.16	493
2025-10-01	187.67	187.74	184.72	184.72	182.49	212
2025-09-30	186.17	186.37	184.19	185.88	183.64	5,201
2025-09-29	185.47	185.94	184.47	185.70	183.46	124
2025-09-26	180.29	185.63	180.29	185.63	183.39	249
2025-09-25	183.09	183.52	182.88	182.92	180.71	29
2025-09-24	183.21	184.68	182.63	183.33	181.12	466
2025-09-23	181.84	183.75	180.58	183.75	181.53	177
2025-09-22	180.58	180.58	178.20	180.02	177.85	103
2025-09-19	180.87	182.04	180.04	181.19	179.00	169
2025-09-18	179.71	183.71	179.71	180.61	178.43	617
2025-09-17	182.30	184.01	181.90	184.01	181.79	80
2025-09-16	183.50	183.87	182.04	182.15	179.95	6,586
2025-09-15	182.45	183.18	181.77	183.07	180.85	289
2025-09-12	183.35	184.30	182.80	183.31	181.10	71
2025-09-11	180.77	183.56	178.81	183.49	181.27	86
2025-09-10	178.50	179.38	178.28	178.28	176.13	167
2025-09-09	181.00	181.00	178.14	178.14	175.99	238
2025-09-08	182.10	182.10	180.67	181.09	178.91	417
2025-09-05	182.80	184.36	181.00	181.25	176.94	1,008
2025-09-04	180.88	181.86	180.34	180.34	176.05	405
2025-09-03	179.79	179.79	177.93	179.20	174.94	85
2025-09-02	184.36	185.85	177.01	178.56	174.31	92
2025-08-29	180.00	180.74	179.71	179.92	175.64	53
2025-08-28	179.05	179.05	177.20	177.91	173.68	142
2025-08-27	177.60	178.12	176.00	177.40	173.17	30
2025-08-26	176.37	177.40	175.99	177.40	173.18	593
2025-08-22	174.99	177.75	174.45	177.11	172.90	155
2025-08-21	176.00	176.00	172.91	173.10	168.98	46
2025-08-20	175.44	175.48	173.64	174.16	170.01	428
2025-08-19	172.59	175.90	172.03	174.56	170.41	215
2025-08-18	173.39	174.20	172.83	173.24	169.11	142
2025-08-15	171.83	172.86	171.45	172.80	168.69	73

← NewerPage 5 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.