Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	233.99	237.73	229.36	237.73	237.73	396
2026-07-27	228.75	235.00	224.99	230.09	230.09	342
2026-07-24	227.45	229.38	220.00	229.17	229.17	20
2026-07-23	226.55	228.25	218.00	225.25	225.25	184
2026-07-22	225.00	228.60	221.00	226.26	226.26	10,150
2026-07-21	226.60	233.00	226.14	226.37	226.37	153
2026-07-20	228.75	230.74	218.76	228.70	228.70	51
2026-07-17	228.49	231.50	225.07	227.30	227.30	582
2026-07-16	222.01	227.90	219.59	227.26	227.26	63
2026-07-15	221.75	224.08	219.98	222.22	222.22	32
2026-07-14	221.97	227.36	210.00	220.75	220.75	233
2026-07-13	216.74	228.40	216.74	218.40	218.40	286
2026-07-10	219.00	228.96	212.84	215.96	215.96	109
2026-07-09	213.06	222.48	213.06	221.57	221.57	134
2026-07-08	230.00	233.10	221.87	221.87	221.87	237
2026-07-07	226.00	229.60	223.92	228.07	228.07	228
2026-07-06	223.75	228.32	217.87	224.79	224.79	1,650
2026-07-03	224.49	224.49	224.49	224.49	224.49	0
2026-07-02	228.50	228.50	222.32	224.49	224.49	174
2026-07-01	222.50	228.50	218.21	221.37	221.37	248
2026-06-30	227.56	227.56	222.54	224.31	224.31	1,978
2026-06-29	226.00	229.00	222.62	227.41	227.41	358
2026-06-26	224.37	227.74	223.47	226.80	226.80	524
2026-06-25	221.50	225.84	217.00	225.64	225.64	401
2026-06-24	213.07	220.33	213.07	220.15	220.15	4,883
2026-06-23	211.50	217.53	211.50	216.54	216.54	335
2026-06-22	210.00	219.02	209.95	214.03	214.03	224
2026-06-19	212.68	212.68	212.68	212.68	212.68	0
2026-06-18	211.98	215.44	210.00	212.68	212.68	79
2026-06-17	216.00	216.00	212.00	212.91	212.91	290
2026-06-16	214.36	219.31	214.00	214.32	214.32	77
2026-06-15	219.30	223.99	209.87	215.67	215.67	276
2026-06-12	212.28	220.48	212.28	219.32	219.32	247
2026-06-11	215.00	216.66	209.03	215.95	215.95	253
2026-06-10	211.88	215.00	209.50	213.68	213.68	960
2026-06-09	204.02	212.46	204.02	212.46	212.46	414
2026-06-08	212.88	212.88	206.02	206.73	204.48	1,181
2026-06-05	207.80	209.99	203.13	209.69	207.41	156
2026-06-04	206.13	209.95	201.00	204.92	202.69	181
2026-06-03	204.77	206.13	201.89	204.83	202.60	65
2026-06-02	203.89	205.52	202.20	204.98	204.98	491
2026-06-01	205.43	205.95	199.71	203.04	203.04	1,531
2026-05-29	209.00	210.49	203.69	204.72	204.72	246
2026-05-28	206.77	209.91	204.41	207.07	207.07	355
2026-05-27	207.50	210.49	203.87	207.92	207.92	465
2026-05-26	204.50	211.54	198.30	207.23	207.23	190
2026-05-22	208.82	208.82	203.35	204.78	204.78	159
2026-05-21	200.59	206.00	198.00	204.50	204.50	79
2026-05-20	205.00	205.00	196.38	203.45	203.45	201
2026-05-19	200.42	202.19	198.69	200.62	200.62	225
2026-05-18	197.05	203.40	196.38	199.69	199.69	2,094
2026-05-15	200.30	205.00	198.75	200.22	200.22	69
2026-05-14	200.00	204.25	195.22	202.40	202.40	94
2026-05-13	206.98	206.99	201.45	201.45	201.45	85
2026-05-12	199.96	207.63	198.01	204.17	204.17	172
2026-05-11	199.00	204.50	196.29	200.86	200.86	380
2026-05-08	202.11	209.00	198.50	203.06	203.06	122
2026-05-07	205.46	210.88	201.00	201.36	201.36	469
2026-05-06	202.00	206.00	198.00	204.65	204.65	46
2026-05-05	206.88	206.88	196.47	203.15	203.15	107

← NewerPage 2 of 21 · 1,240 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.