Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 204.96 | 209.05 | 204.64 | 206.03 | 206.03 | 935 |
| 2026-10-20 | 201.48 | 207.51 | 201.48 | 205.98 | 205.98 | 25 |
| 2026-10-19 | 206.52 | 210.00 | 201.50 | 202.69 | 202.69 | 55 |
| 2026-10-16 | 204.95 | 206.50 | 202.38 | 204.64 | 204.64 | 583 |
| 2026-10-15 | 197.77 | 204.00 | 197.77 | 203.02 | 203.02 | 1,776 |
| 2026-10-14 | 199.93 | 203.50 | 197.96 | 199.13 | 199.13 | 179 |
| 2026-10-13 | 203.68 | 204.79 | 198.97 | 200.88 | 200.88 | 1,248 |
| 2026-10-12 | 203.01 | 203.01 | 196.55 | 200.88 | 200.88 | 189 |
| 2026-10-09 | 199.60 | 205.18 | 198.38 | 200.22 | 200.22 | 119 |
| 2026-10-08 | 196.60 | 199.84 | 196.53 | 199.43 | 199.43 | 212 |
| 2026-10-07 | 199.00 | 203.87 | 197.90 | 198.45 | 198.45 | 134 |
| 2026-10-06 | 205.65 | 205.65 | 198.34 | 201.86 | 201.86 | 238 |
| 2026-10-05 | 201.88 | 203.49 | 197.94 | 201.91 | 201.91 | 127 |
| 2026-10-02 | 201.00 | 205.80 | 200.00 | 200.74 | 200.74 | 85 |
| 2026-10-01 | 200.76 | 205.00 | 198.66 | 200.32 | 200.32 | 239 |
| 2026-09-30 | 206.39 | 206.50 | 200.01 | 201.76 | 201.76 | 262 |
| 2026-09-29 | 201.99 | 206.57 | 201.99 | 203.98 | 203.98 | 126 |
| 2026-09-28 | 202.50 | 207.00 | 202.50 | 204.64 | 204.64 | 96 |
| 2026-09-25 | 204.70 | 208.89 | 203.79 | 205.00 | 205.00 | 188 |
| 2026-09-24 | 203.00 | 208.00 | 201.10 | 205.78 | 205.78 | 534 |
| 2026-09-23 | 207.00 | 210.02 | 204.00 | 205.26 | 205.26 | 1,163 |
| 2026-09-22 | 208.00 | 209.11 | 203.00 | 205.92 | 205.92 | 134 |
| 2026-09-21 | 206.90 | 208.00 | 203.87 | 205.09 | 205.09 | 995 |
| 2026-09-18 | 205.05 | 206.55 | 199.00 | 204.31 | 204.31 | 78 |
| 2026-09-17 | 202.94 | 207.50 | 202.94 | 206.15 | 206.15 | 187 |
| 2026-09-16 | 205.73 | 207.50 | 202.79 | 203.66 | 203.66 | 405 |
| 2026-09-15 | 205.99 | 207.50 | 202.85 | 204.48 | 204.48 | 1,251 |
| 2026-09-14 | 207.00 | 208.89 | 200.10 | 204.52 | 204.52 | 384 |
| 2026-09-11 | 204.67 | 210.70 | 203.75 | 205.41 | 205.41 | 168 |
| 2026-09-10 | 203.20 | 208.62 | 203.20 | 205.37 | 205.37 | 561 |
| 2026-09-09 | 212.12 | 212.46 | 205.72 | 206.30 | 206.30 | 414 |
| 2026-09-08 | 208.75 | 214.00 | 206.00 | 211.65 | 211.65 | 315 |
| 2026-09-04 | 211.52 | 214.00 | 207.93 | 210.88 | 210.88 | 88 |
| 2026-09-03 | 214.00 | 214.00 | 208.52 | 211.23 | 211.23 | 70 |
| 2026-09-02 | 209.53 | 214.00 | 209.41 | 210.16 | 210.16 | 53 |
| 2026-09-01 | 211.00 | 218.34 | 211.00 | 212.22 | 212.22 | 67 |
| 2026-08-31 | 213.00 | 218.12 | 210.77 | 212.15 | 212.15 | 808 |
| 2026-08-28 | 214.08 | 216.83 | 214.00 | 214.78 | 214.78 | 1,688 |
| 2026-08-27 | 221.67 | 227.74 | 214.38 | 214.87 | 214.87 | 191 |
| 2026-08-26 | 218.88 | 221.00 | 211.00 | 218.05 | 218.05 | 130 |
| 2026-08-25 | 228.50 | 228.50 | 219.19 | 219.75 | 219.75 | 187 |
| 2026-08-24 | 218.87 | 221.88 | 217.00 | 219.43 | 219.43 | 488 |
| 2026-08-21 | 219.90 | 226.26 | 217.00 | 218.72 | 218.72 | 516 |
| 2026-08-20 | 223.10 | 226.26 | 218.22 | 221.12 | 221.12 | 1,804 |
| 2026-08-19 | 222.00 | 225.00 | 215.98 | 223.18 | 223.18 | 39 |
| 2026-08-18 | 220.37 | 224.14 | 220.15 | 221.65 | 221.65 | 415 |
| 2026-08-17 | 219.50 | 223.33 | 215.98 | 220.88 | 220.88 | 651 |
| 2026-08-14 | 220.39 | 226.20 | 215.00 | 219.26 | 219.26 | 128 |
| 2026-08-13 | 223.50 | 223.63 | 216.15 | 221.65 | 221.65 | 25 |
| 2026-08-12 | 223.91 | 224.40 | 216.00 | 220.28 | 220.28 | 512 |
| 2026-08-11 | 223.90 | 223.90 | 218.00 | 222.22 | 222.22 | 784 |
| 2026-08-10 | 221.31 | 235.00 | 217.92 | 219.99 | 219.99 | 600 |
| 2026-08-07 | 220.71 | 228.00 | 215.95 | 222.29 | 222.29 | 281 |
| 2026-08-06 | 224.81 | 227.39 | 218.41 | 222.48 | 222.48 | 1,632 |
| 2026-08-05 | 226.00 | 235.00 | 222.58 | 224.28 | 224.28 | 121 |
| 2026-08-04 | 231.00 | 240.00 | 224.17 | 226.32 | 226.32 | 506 |
| 2026-08-03 | 228.00 | 238.16 | 227.80 | 228.78 | 228.78 | 809 |
| 2026-07-31 | 230.44 | 238.08 | 227.33 | 231.24 | 231.24 | 376 |
| 2026-07-30 | 236.65 | 238.37 | 229.12 | 230.22 | 230.22 | 713 |
| 2026-07-29 | 234.37 | 242.00 | 234.26 | 237.50 | 237.50 | 335 |
Page 1 of 21 · 1,235 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.