Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	164.64	164.64	162.00	162.53	156.60	2,279
2025-05-19	164.00	164.76	162.25	164.76	158.75	938
2025-05-16	163.77	164.31	162.59	164.31	158.32	58
2025-05-15	161.60	163.09	161.11	162.54	156.61	249
2025-05-14	160.84	161.60	158.21	161.30	155.42	1,091
2025-05-13	165.51	166.76	161.70	161.70	155.81	842
2025-05-12	169.00	171.81	169.00	171.65	165.39	176
2025-05-09	165.00	165.00	162.90	162.90	156.96	31
2025-05-08	162.48	163.86	160.76	163.86	157.88	604
2025-05-07	161.58	163.35	160.17	161.33	155.45	52
2025-05-06	160.00	161.30	158.52	159.73	153.90	1,347
2025-05-02	161.08	162.43	160.08	161.33	155.45	162
2025-05-01	159.33	160.58	157.53	158.93	153.14	119
2025-04-30	156.25	156.25	153.46	155.88	150.20	145
2025-04-29	158.11	158.14	155.55	158.14	152.38	92
2025-04-28	156.91	158.56	156.91	156.95	151.23	323
2025-04-25	156.33	157.61	155.58	156.36	150.66	128
2025-04-24	152.62	156.67	152.25	156.44	150.74	251
2025-04-23	154.50	158.00	154.00	154.72	149.08	298
2025-04-22	149.34	151.94	148.49	150.84	145.34	199
2025-04-17	148.30	151.75	148.30	151.66	146.13	205
2025-04-16	149.25	150.38	148.04	148.04	142.64	432
2025-04-15	150.42	151.42	149.06	149.06	143.63	352
2025-04-14	149.57	152.05	148.70	149.97	144.51	345
2025-04-11	146.77	147.87	142.49	147.87	142.48	191
2025-04-10	150.00	151.32	143.34	146.61	141.27	175
2025-04-09	140.50	151.24	136.30	151.24	145.72	1,166
2025-04-08	148.51	150.00	142.99	143.61	138.37	390
2025-04-07	140.00	150.11	138.17	144.68	139.40	1,232
2025-04-04	147.08	153.18	143.34	150.44	144.96	200,632
2025-04-03	163.41	165.00	152.59	152.60	147.04	901
2025-04-02	165.00	170.10	165.00	169.46	163.28	109
2025-04-01	167.43	167.43	163.70	165.62	159.58	651
2025-03-31	164.00	166.25	163.90	164.64	158.64	891
2025-03-28	167.27	168.92	163.20	163.99	158.01	368
2025-03-27	169.10	169.26	166.03	167.06	160.97	107
2025-03-26	165.50	168.09	165.50	167.67	161.56	405
2025-03-25	166.61	168.54	166.19	166.79	160.71	192
2025-03-24	162.50	165.35	161.68	165.00	158.99	1,382
2025-03-21	162.73	164.01	160.33	163.32	157.37	497
2025-03-20	163.78	165.43	162.89	164.55	158.55	430
2025-03-19	164.65	165.43	162.97	165.35	159.32	136
2025-03-18	166.85	167.80	164.77	164.96	158.94	453
2025-03-17	162.50	167.08	162.00	166.79	160.71	313
2025-03-14	160.60	160.98	158.85	160.10	154.26	270
2025-03-13	166.50	166.55	158.38	159.52	153.70	467
2025-03-12	165.00	166.98	164.62	166.98	160.89	444
2025-03-11	165.00	165.76	160.39	163.89	157.92	1,195
2025-03-10	171.95	171.95	164.14	164.14	158.16	1,823
2025-03-07	174.55	175.66	169.96	172.26	163.96	1,190
2025-03-06	182.84	182.85	175.25	175.79	167.32	296
2025-03-05	182.50	183.47	180.79	182.94	174.12	529
2025-03-04	187.20	187.86	183.58	184.27	175.38	947
2025-03-03	187.22	189.93	186.76	187.98	178.91	787
2025-02-28	184.84	184.84	182.47	182.71	173.90	149
2025-02-27	185.04	186.03	183.82	184.35	175.46	359
2025-02-26	184.68	185.60	183.37	183.37	174.53	743
2025-02-25	185.72	185.97	183.32	183.63	174.77	178
2025-02-24	183.00	185.98	182.76	185.72	176.76	186
2025-02-21	187.21	187.39	183.65	183.65	174.79	315

← NewerPage 7 of 21 · 1,236 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.