Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	171.45	171.75	170.51	171.61	167.53	29
2025-08-13	169.29	170.83	169.25	170.83	166.77	570
2025-08-12	165.26	168.55	165.26	168.55	164.54	95
2025-08-11	164.51	164.93	163.87	164.87	160.94	33
2025-08-08	168.25	168.25	166.00	166.56	162.60	39
2025-08-07	168.45	169.44	165.63	165.63	161.69	322
2025-08-06	169.50	171.40	168.33	168.33	164.32	172
2025-08-05	160.26	169.08	159.00	169.08	165.06	913
2025-08-04	162.25	163.25	160.71	163.25	159.36	178
2025-08-01	162.95	163.75	159.83	161.20	157.37	313
2025-07-31	165.00	165.26	164.10	164.73	160.81	471
2025-07-30	168.35	168.35	167.21	167.81	163.82	74
2025-07-29	166.82	167.41	166.00	167.26	163.28	36
2025-07-28	166.91	167.49	166.04	166.04	162.09	164
2025-07-25	165.24	167.00	164.94	167.00	163.03	219
2025-07-24	165.31	166.71	164.94	166.71	162.74	32
2025-07-23	166.50	166.50	165.64	165.78	161.84	81
2025-07-22	164.20	165.50	163.27	163.83	159.93	34
2025-07-21	161.72	164.84	161.72	164.47	160.55	68
2025-07-18	163.50	163.60	162.63	162.63	158.76	44
2025-07-17	161.81	163.08	161.41	161.41	157.57	168
2025-07-16	160.51	161.93	159.96	159.99	156.18	30
2025-07-15	162.55	163.05	159.87	159.87	156.06	69
2025-07-14	161.72	162.15	161.02	161.96	158.11	126
2025-07-11	162.43	162.51	161.00	161.72	157.87	25
2025-07-10	163.37	164.55	162.53	163.93	160.02	49
2025-07-09	164.15	164.49	163.57	163.70	159.80	16
2025-07-08	164.77	164.94	163.56	163.73	159.83	222
2025-07-07	165.97	167.59	164.83	165.13	161.20	84
2025-07-03	166.18	167.69	165.60	166.73	162.76	159
2025-07-02	164.98	165.75	163.22	165.58	161.64	34,780
2025-07-01	160.70	165.51	159.95	163.89	159.99	191
2025-06-30	160.50	161.23	158.20	159.01	155.23	275
2025-06-27	160.52	162.00	160.52	161.26	157.42	412
2025-06-26	158.93	159.69	157.75	159.63	155.83	1,545
2025-06-25	158.97	160.06	158.17	158.19	154.43	398
2025-06-24	154.00	161.50	154.00	160.49	156.67	213
2025-06-23	157.59	158.71	156.16	157.83	154.08	118
2025-06-20	157.98	158.87	156.91	156.92	153.19	445
2025-06-18	156.15	158.26	156.15	157.81	154.05	176
2025-06-17	156.97	158.31	156.83	156.83	153.10	42
2025-06-16	158.68	159.45	157.34	157.34	153.60	1,047
2025-06-13	158.79	158.79	156.28	156.30	152.58	200,308
2025-06-12	159.00	159.37	158.28	158.36	154.59	64
2025-06-11	161.15	161.75	160.27	160.27	156.46	129
2025-06-10	160.05	161.09	159.45	161.03	157.20	348
2025-06-09	160.29	161.53	159.60	161.53	157.69	395
2025-06-06	161.90	163.72	160.51	161.72	157.87	84
2025-06-05	161.62	162.25	160.42	161.94	156.04	159
2025-06-04	162.00	162.61	161.02	162.05	156.14	22
2025-06-03	162.99	163.60	161.62	162.79	156.86	3,787
2025-06-02	162.94	162.94	159.61	161.87	155.96	27
2025-05-30	162.46	162.86	161.42	162.39	156.47	43
2025-05-29	161.86	164.64	161.51	162.74	156.81	195
2025-05-28	160.54	160.61	158.97	160.54	154.69	291
2025-05-27	159.00	160.18	157.11	159.97	154.14	178
2025-05-23	156.24	157.35	155.95	156.44	150.74	105
2025-05-22	158.19	158.49	156.13	158.13	152.37	1,055
2025-05-21	161.47	161.87	158.89	159.13	153.33	3,405
2025-05-20	164.64	164.64	162.00	162.53	156.60	2,279

← NewerPage 6 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.