Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	179.32	181.28	179.28	180.48	169.81	1,384
2024-11-15	178.40	180.25	176.53	180.25	169.59	5,843
2024-11-14	179.50	180.59	179.09	179.86	169.23	1,148
2024-11-13	179.38	181.23	179.01	179.18	168.59	770
2024-11-12	181.44	182.04	179.08	179.80	169.17	1,067
2024-11-11	178.84	181.80	178.80	180.89	170.20	691
2024-11-08	176.69	178.54	176.69	178.54	167.98	1,185
2024-11-07	174.10	176.59	174.10	176.01	165.60	1,186
2024-11-06	177.08	178.63	171.56	173.73	163.46	2,635
2024-11-05	171.00	173.68	170.50	173.40	163.15	782
2024-11-04	169.12	170.60	168.15	169.88	159.84	630
2024-11-01	168.02	170.84	165.66	168.01	158.07	478
2024-10-31	170.21	171.64	169.46	169.83	159.78	2,576
2024-10-30	172.99	173.43	171.58	172.53	162.33	451
2024-10-29	172.44	172.70	171.66	172.61	162.40	1,003
2024-10-28	171.57	173.83	171.21	172.73	162.52	393
2024-10-25	173.75	174.48	171.02	171.10	160.98	1,259
2024-10-24	173.85	175.13	172.86	173.30	163.05	192
2024-10-23	173.35	175.06	172.48	172.67	162.46	1,764
2024-10-22	174.22	175.21	173.51	174.72	164.39	678
2024-10-21	176.89	176.89	174.01	174.55	164.23	588
2024-10-18	175.00	176.59	173.40	176.59	166.15	318
2024-10-17	175.30	175.30	173.22	174.26	163.96	1,108
2024-10-16	175.00	175.71	174.21	174.97	164.62	160
2024-10-15	173.32	176.41	171.69	175.79	165.40	807
2024-10-14	170.50	172.05	168.93	171.85	161.69	194
2024-10-11	168.94	171.53	168.01	170.21	160.15	322
2024-10-10	168.21	169.50	167.45	167.45	157.55	270
2024-10-09	166.81	168.07	166.50	167.85	157.93	156
2024-10-08	168.18	168.77	166.43	167.03	157.16	437
2024-10-07	168.36	168.53	167.05	167.18	157.30	169
2024-10-04	168.39	168.83	167.17	168.83	158.85	520
2024-10-03	168.47	168.85	166.84	167.44	157.54	173
2024-10-02	168.80	169.82	167.73	168.00	158.07	231
2024-10-01	169.00	169.77	166.45	167.83	157.91	560
2024-09-30	167.34	168.82	166.07	167.41	157.51	2,003
2024-09-27	167.49	168.45	166.46	167.66	157.75	251
2024-09-26	169.39	169.65	166.38	166.89	157.02	1,045
2024-09-25	170.23	170.75	168.72	169.21	159.21	528
2024-09-24	168.03	170.75	166.96	170.66	160.57	231
2024-09-23	166.19	168.00	164.94	167.14	157.26	156,132
2024-09-20	166.82	167.49	165.46	166.17	156.34	305
2024-09-19	166.57	167.00	164.69	166.49	156.64	3,433
2024-09-18	164.58	164.94	163.25	164.83	155.09	167
2024-09-17	165.13	166.14	164.50	164.88	155.13	1,844
2024-09-16	166.00	166.60	164.51	166.23	156.40	215
2024-09-13	165.21	165.47	162.92	163.62	153.95	460
2024-09-12	161.70	164.58	161.39	164.07	154.37	227
2024-09-11	163.00	163.18	160.42	163.18	153.53	1,327
2024-09-10	162.13	163.07	161.30	163.02	153.38	437
2024-09-09	161.89	162.15	159.64	161.39	151.85	1,901
2024-09-06	164.81	164.92	162.39	163.49	151.90	394
2024-09-05	166.50	167.00	164.01	164.78	153.09	715
2024-09-04	163.66	166.39	163.66	164.04	152.41	531
2024-09-03	164.29	165.98	163.97	165.31	153.59	1,911
2024-08-30	166.54	167.49	165.09	165.94	154.17	1,105
2024-08-29	168.00	168.48	166.26	166.26	154.47	2,021
2024-08-28	168.74	168.74	166.15	166.22	154.43	215
2024-08-27	166.56	169.11	166.25	168.57	156.62	483
2024-08-23	162.65	166.60	162.25	165.81	154.05	573

← NewerPage 9 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.