Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	184.75	185.63	183.88	185.62	176.67	959
2025-02-18	185.05	186.25	185.05	185.71	176.76	965
2025-02-14	186.86	188.02	186.24	186.27	177.30	622
2025-02-13	179.38	185.19	177.26	184.17	175.30	385
2025-02-12	180.94	183.62	180.94	183.62	174.77	356
2025-02-11	180.50	183.90	180.25	183.78	174.92	675
2025-02-10	180.77	180.77	178.68	179.92	171.25	169
2025-02-07	179.82	180.90	179.64	180.17	171.49	203
2025-02-06	180.67	181.52	177.91	178.85	170.23	781
2025-02-05	176.15	179.81	176.15	179.31	170.67	5,349
2025-02-04	170.70	173.70	170.70	172.16	163.87	219
2025-02-03	164.48	173.73	164.48	173.70	165.32	884
2025-01-31	175.79	177.00	173.90	173.90	165.52	918
2025-01-30	175.31	177.09	175.21	176.72	168.20	1,583
2025-01-29	176.75	177.61	174.92	175.20	166.76	697
2025-01-28	175.90	177.45	175.51	175.75	167.28	779
2025-01-27	174.62	176.64	174.04	175.55	167.09	2,998
2025-01-24	175.00	176.39	173.00	175.72	167.25	1,865
2025-01-23	174.76	174.76	172.51	173.90	165.52	2,733
2025-01-22	175.22	175.47	172.88	173.50	165.14	1,548
2025-01-21	174.00	176.63	173.85	175.66	167.19	1,322
2025-01-17	173.54	175.54	172.67	175.35	166.90	1,368
2025-01-16	172.02	173.05	170.78	172.25	163.95	1,862
2025-01-15	175.73	177.18	171.09	171.86	163.58	1,786
2025-01-14	173.83	174.44	173.02	173.33	164.98	544
2025-01-13	170.64	171.33	169.75	171.33	163.07	1,034
2025-01-10	173.18	174.27	170.77	170.77	162.53	533
2025-01-08	174.01	174.67	172.67	174.29	165.89	1,467
2025-01-07	174.23	176.46	173.40	173.88	165.49	3,595
2025-01-06	175.16	175.70	174.54	174.99	166.56	1,353
2025-01-03	173.92	175.83	173.73	175.81	167.33	1,950
2025-01-02	173.52	174.18	172.35	172.35	164.04	4,253
2024-12-31	172.79	172.79	171.20	171.20	162.95	185
2024-12-30	170.50	170.77	168.55	170.77	162.54	838
2024-12-27	173.49	174.30	171.74	172.24	163.94	233
2024-12-24	171.59	173.18	170.52	173.18	164.83	55
2024-12-23	170.63	171.38	169.46	171.22	162.97	1,971
2024-12-20	171.87	173.95	170.71	172.67	164.35	3,565
2024-12-19	173.50	173.78	171.04	171.61	163.34	2,505
2024-12-18	179.49	181.18	176.58	176.58	168.07	1,910
2024-12-17	180.52	182.23	179.78	180.96	172.24	1,430
2024-12-16	179.35	182.61	178.96	182.61	173.81	3,051
2024-12-13	177.98	179.64	177.05	178.82	170.20	1,321
2024-12-12	176.63	179.76	176.46	178.25	169.66	14,843
2024-12-11	178.88	179.73	177.49	177.49	168.93	2,213
2024-12-10	181.38	182.03	179.39	179.94	171.27	11,700
2024-12-09	181.53	182.08	180.49	181.75	172.99	572
2024-12-06	183.07	183.22	182.00	183.03	172.21	683
2024-12-05	181.79	182.29	180.50	181.90	171.15	1,152
2024-12-04	181.30	181.45	179.35	180.08	169.44	208,853
2024-12-03	182.72	182.72	179.55	180.76	170.07	744
2024-12-02	183.00	183.60	180.95	181.64	170.90	542
2024-11-29	184.96	185.91	183.60	183.60	172.75	2,056
2024-11-27	182.95	185.93	182.95	184.08	173.20	1,664
2024-11-26	181.56	182.72	179.87	182.72	171.92	1,486
2024-11-25	182.48	182.73	181.15	181.58	170.84	507
2024-11-22	183.76	183.76	181.71	181.84	171.09	1,402
2024-11-21	181.00	182.47	180.45	182.47	171.68	830
2024-11-20	180.45	180.79	179.43	180.57	169.89	2,358
2024-11-19	180.00	181.41	179.12	180.86	170.17	3,985

← NewerPage 8 of 21 · 1,241 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.