Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 204.46 | 206.50 | 203.61 | 205.44 | 205.44 | 1,658,100 |
| 2026-10-15 | 201.99 | 204.03 | 200.18 | 203.39 | 203.39 | 2,245,600 |
| 2026-10-14 | 200.23 | 201.23 | 197.86 | 198.70 | 198.70 | 1,236,200 |
| 2026-10-13 | 203.35 | 203.57 | 199.34 | 200.65 | 200.65 | 1,919,100 |
| 2026-10-12 | 199.94 | 201.54 | 198.98 | 201.41 | 201.41 | 1,183,800 |
| 2026-10-09 | 199.69 | 200.70 | 199.01 | 199.42 | 199.42 | 1,184,400 |
| 2026-10-08 | 197.43 | 200.05 | 196.76 | 199.61 | 199.61 | 1,098,700 |
| 2026-10-07 | 201.47 | 201.95 | 197.32 | 197.59 | 197.59 | 1,228,300 |
| 2026-10-06 | 201.50 | 203.32 | 200.75 | 201.74 | 201.74 | 1,398,500 |
| 2026-10-05 | 200.80 | 202.52 | 199.74 | 201.40 | 201.40 | 1,040,900 |
| 2026-10-02 | 201.00 | 202.89 | 200.57 | 200.95 | 200.95 | 1,228,400 |
| 2026-10-01 | 199.73 | 201.58 | 198.41 | 200.81 | 200.81 | 1,141,000 |
| 2026-09-30 | 204.39 | 204.39 | 200.65 | 200.76 | 200.76 | 1,486,800 |
| 2026-09-29 | 203.98 | 206.20 | 203.01 | 204.28 | 204.28 | 1,165,200 |
| 2026-09-28 | 204.73 | 205.57 | 203.49 | 204.53 | 204.53 | 926,300 |
| 2026-09-25 | 205.19 | 205.70 | 203.87 | 204.82 | 204.82 | 913,400 |
| 2026-09-24 | 204.56 | 205.60 | 203.41 | 204.70 | 204.70 | 869,700 |
| 2026-09-23 | 205.15 | 205.64 | 203.84 | 204.16 | 204.16 | 1,055,500 |
| 2026-09-22 | 205.61 | 206.19 | 204.68 | 205.95 | 205.95 | 1,081,500 |
| 2026-09-21 | 206.02 | 206.38 | 204.69 | 204.98 | 204.98 | 957,400 |
| 2026-09-18 | 204.04 | 205.55 | 202.94 | 205.32 | 205.32 | 3,096,200 |
| 2026-09-17 | 204.37 | 206.06 | 203.08 | 204.47 | 204.47 | 1,358,500 |
| 2026-09-16 | 204.37 | 205.76 | 200.37 | 202.94 | 202.94 | 1,312,900 |
| 2026-09-15 | 204.82 | 205.54 | 203.06 | 204.10 | 204.10 | 1,055,600 |
| 2026-09-14 | 205.00 | 207.32 | 204.01 | 204.97 | 204.97 | 946,000 |
| 2026-09-11 | 205.30 | 206.24 | 203.80 | 204.83 | 204.83 | 1,121,500 |
| 2026-09-10 | 204.97 | 206.75 | 204.43 | 204.67 | 204.67 | 1,479,900 |
| 2026-09-09 | 209.51 | 210.44 | 204.16 | 204.53 | 204.53 | 1,834,200 |
| 2026-09-08 | 207.92 | 212.56 | 207.92 | 211.88 | 209.63 | 1,572,600 |
| 2026-09-04 | 210.71 | 212.90 | 209.29 | 209.44 | 207.22 | 828,700 |
| 2026-09-03 | 211.57 | 211.77 | 210.00 | 211.52 | 209.27 | 902,400 |
| 2026-09-02 | 212.68 | 212.68 | 209.30 | 210.20 | 207.97 | 919,300 |
| 2026-09-01 | 213.23 | 213.78 | 211.28 | 211.87 | 209.62 | 1,335,700 |
| 2026-08-31 | 213.47 | 215.15 | 210.75 | 212.32 | 210.07 | 2,253,600 |
| 2026-08-28 | 215.91 | 216.65 | 214.28 | 214.56 | 212.28 | 852,700 |
| 2026-08-27 | 215.45 | 216.22 | 214.18 | 214.89 | 212.61 | 1,327,500 |
| 2026-08-26 | 219.00 | 219.24 | 216.88 | 217.11 | 214.80 | 993,000 |
| 2026-08-25 | 221.33 | 221.33 | 218.80 | 218.99 | 216.66 | 843,400 |
| 2026-08-24 | 219.34 | 221.72 | 218.32 | 220.73 | 218.39 | 1,015,300 |
| 2026-08-21 | 220.01 | 220.29 | 217.29 | 218.29 | 215.97 | 1,040,100 |
| 2026-08-20 | 222.08 | 223.01 | 219.83 | 219.90 | 217.56 | 1,140,100 |
| 2026-08-19 | 222.04 | 223.66 | 221.68 | 223.18 | 220.81 | 916,900 |
| 2026-08-18 | 223.15 | 223.30 | 220.55 | 220.61 | 218.27 | 820,100 |
| 2026-08-17 | 218.48 | 221.73 | 217.62 | 221.67 | 219.32 | 1,125,700 |
| 2026-08-14 | 221.17 | 222.39 | 218.90 | 219.58 | 217.25 | 976,200 |
| 2026-08-13 | 222.09 | 223.63 | 221.20 | 221.47 | 219.12 | 1,089,600 |
| 2026-08-12 | 221.48 | 221.48 | 218.91 | 220.56 | 218.22 | 1,582,900 |
| 2026-08-11 | 220.27 | 223.53 | 219.06 | 219.53 | 217.20 | 1,877,200 |
| 2026-08-10 | 221.15 | 223.42 | 218.33 | 220.55 | 218.21 | 1,244,800 |
| 2026-08-07 | 221.76 | 223.08 | 219.56 | 222.91 | 220.54 | 1,318,400 |
| 2026-08-06 | 226.61 | 226.61 | 221.07 | 221.83 | 219.47 | 1,390,400 |
| 2026-08-05 | 226.29 | 226.29 | 222.27 | 224.81 | 222.42 | 2,227,300 |
| 2026-08-04 | 227.60 | 228.50 | 224.03 | 225.90 | 223.50 | 1,960,900 |
| 2026-08-03 | 230.28 | 231.42 | 227.87 | 229.16 | 226.73 | 1,308,300 |
| 2026-07-31 | 231.34 | 231.87 | 228.62 | 229.37 | 226.93 | 1,383,300 |
| 2026-07-30 | 235.00 | 235.27 | 229.03 | 230.44 | 227.99 | 1,244,800 |
| 2026-07-29 | 236.74 | 238.50 | 234.46 | 235.61 | 233.11 | 1,375,200 |
| 2026-07-28 | 234.95 | 237.89 | 234.07 | 236.70 | 234.19 | 1,717,400 |
| 2026-07-27 | 229.66 | 231.73 | 229.36 | 231.67 | 229.21 | 896,900 |
| 2026-07-24 | 226.47 | 229.85 | 225.83 | 229.78 | 227.34 | 983,800 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2014-05-29 | 1063:1000 |
| 2009-11-12 | 10063:10000 |
| 2009-08-13 | 100722:100000 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 2.2500 USD |
| 2026-06-09 | 2.2500 USD |
| 2026-03-10 | 2.2000 USD |
| 2025-12-10 | 2.2000 USD |
| 2025-09-09 | 2.1500 USD |
| 2025-06-09 | 2.1000 USD |
| 2025-03-10 | 2.1000 USD |
| 2024-12-09 | 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.