Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	197.93	201.88	197.26	200.00	200.00	387
2026-02-05	196.80	197.48	190.26	196.06	196.06	243
2026-02-04	191.44	195.53	188.59	195.04	195.04	694
2026-02-03	192.43	193.00	185.88	189.33	189.33	618
2026-02-02	193.70	193.70	190.04	191.73	191.73	488
2026-01-30	189.94	191.67	187.24	191.67	191.67	958
2026-01-29	189.27	189.27	182.48	187.90	187.90	405
2026-01-28	183.96	186.22	181.80	184.37	184.37	30
2026-01-27	184.04	186.96	183.26	184.36	184.36	90
2026-01-26	184.73	186.61	184.07	185.03	185.03	17
2026-01-23	185.10	187.90	182.50	183.85	183.85	13
2026-01-22	183.88	187.94	183.88	187.18	187.18	40
2026-01-21	182.25	185.82	182.25	184.82	184.82	173
2026-01-20	183.74	186.50	182.00	184.70	184.70	610
2026-01-19	183.71	183.71	183.71	183.71	183.71	0
2026-01-16	183.76	183.91	181.04	183.71	183.71	166
2026-01-15	185.36	186.49	182.88	182.88	182.88	139
2026-01-14	184.35	185.67	182.85	184.66	184.66	98
2026-01-13	184.81	186.30	183.36	185.08	185.08	7
2026-01-12	183.55	185.75	182.57	184.39	184.39	274
2026-01-09	184.98	187.99	184.72	185.79	185.79	25
2026-01-08	184.54	185.96	182.00	185.96	185.96	929
2026-01-07	186.00	187.45	183.33	185.86	185.86	142
2026-01-06	183.11	184.94	181.05	184.35	184.35	55
2026-01-05	183.98	185.80	182.14	184.12	184.12	101
2026-01-02	184.80	188.60	182.96	183.60	183.60	213
2025-12-31	187.41	189.19	185.22	185.85	185.85	64
2025-12-30	187.71	189.27	185.97	187.12	187.12	123
2025-12-29	188.71	189.58	185.84	187.42	187.42	30
2025-12-24	187.60	188.67	185.92	188.65	188.65	20
2025-12-23	188.52	188.52	185.97	186.74	186.74	152
2025-12-22	184.00	186.10	183.53	186.10	186.10	173
2025-12-19	183.94	186.92	183.22	184.20	184.20	177
2025-12-18	184.76	187.09	182.38	185.79	185.79	269
2025-12-17	183.06	184.53	182.50	183.55	183.55	43
2025-12-16	184.99	185.58	182.75	182.75	182.75	49
2025-12-15	177.57	183.20	177.57	182.78	182.78	359
2025-12-12	181.85	183.45	180.01	181.70	181.70	1,001
2025-12-11	181.63	183.91	180.47	181.21	181.21	209
2025-12-10	179.24	181.72	179.24	181.17	181.17	146
2025-12-09	181.87	182.36	180.40	182.18	179.98	581
2025-12-08	182.00	185.49	180.22	180.22	178.04	151
2025-12-05	183.32	184.78	181.68	183.60	181.38	134
2025-12-04	185.90	185.90	180.48	183.21	181.00	16
2025-12-03	183.25	184.00	182.17	182.43	180.23	13
2025-12-02	186.99	188.25	181.83	182.10	179.90	168
2025-12-01	185.68	188.80	184.87	185.54	183.29	128
2025-11-28	185.24	187.19	182.95	186.69	184.43	322
2025-11-26	185.14	186.68	183.68	186.24	183.99	551
2025-11-25	181.20	186.35	181.20	186.00	183.75	164
2025-11-24	180.60	184.21	180.60	183.03	180.82	154
2025-11-21	180.70	182.25	178.27	182.25	180.05	478
2025-11-20	181.26	183.66	179.23	182.34	180.14	438
2025-11-19	181.04	183.74	180.12	180.46	178.28	498
2025-11-18	181.49	182.00	178.55	182.00	179.80	218
2025-11-17	182.22	184.00	180.92	180.92	178.74	164
2025-11-14	183.83	184.31	181.71	182.39	180.18	227
2025-11-13	184.57	184.99	183.04	183.26	181.05	200
2025-11-12	184.34	185.21	184.00	184.55	182.32	135
2025-11-11	182.99	185.49	182.99	185.21	182.97	73

← NewerPage 4 of 5 · 255 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.