Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 161.39 | 162.46 | 160.79 | 162.21 | 145.82 | 881,000 |
| 2024-08-21 | 159.61 | 161.16 | 158.99 | 161.14 | 144.85 | 882,600 |
| 2024-08-20 | 160.00 | 160.35 | 158.34 | 159.40 | 143.29 | 910,200 |
| 2024-08-19 | 157.34 | 159.93 | 156.95 | 159.89 | 143.73 | 968,400 |
| 2024-08-16 | 158.04 | 159.18 | 155.86 | 156.70 | 140.86 | 1,422,600 |
| 2024-08-15 | 158.00 | 161.30 | 157.50 | 157.86 | 141.90 | 1,853,500 |
| 2024-08-14 | 155.81 | 157.78 | 155.40 | 156.82 | 140.97 | 960,200 |
| 2024-08-13 | 154.33 | 156.12 | 152.81 | 155.92 | 140.16 | 1,287,300 |
| 2024-08-12 | 157.59 | 159.68 | 151.77 | 153.10 | 137.63 | 2,035,700 |
| 2024-08-09 | 155.35 | 159.73 | 154.70 | 158.67 | 142.63 | 1,477,700 |
| 2024-08-08 | 153.37 | 155.50 | 153.06 | 155.16 | 139.48 | 988,800 |
| 2024-08-07 | 156.89 | 156.89 | 152.63 | 152.92 | 137.46 | 1,569,200 |
| 2024-08-06 | 150.11 | 156.42 | 147.14 | 155.54 | 139.82 | 1,586,200 |
| 2024-08-05 | 148.62 | 151.80 | 145.74 | 148.05 | 133.09 | 2,049,300 |
| 2024-08-02 | 152.00 | 153.04 | 149.58 | 151.07 | 135.80 | 1,432,900 |
| 2024-08-01 | 155.01 | 156.61 | 151.52 | 153.44 | 137.93 | 1,266,500 |
| 2024-07-31 | 154.37 | 155.89 | 153.02 | 153.44 | 137.93 | 1,770,100 |
| 2024-07-30 | 153.34 | 155.73 | 152.81 | 154.81 | 139.16 | 964,800 |
| 2024-07-29 | 152.70 | 153.78 | 150.95 | 152.83 | 137.38 | 784,900 |
| 2024-07-26 | 150.29 | 153.25 | 149.79 | 152.45 | 137.04 | 1,032,400 |
| 2024-07-25 | 150.57 | 152.38 | 148.46 | 149.31 | 134.22 | 1,118,100 |
| 2024-07-24 | 156.96 | 157.00 | 149.67 | 149.89 | 134.74 | 1,905,900 |
| 2024-07-23 | 157.00 | 158.50 | 155.90 | 156.82 | 140.97 | 1,764,900 |
| 2024-07-22 | 153.71 | 157.95 | 153.48 | 157.74 | 141.80 | 1,708,700 |
| 2024-07-19 | 153.94 | 154.25 | 152.67 | 153.45 | 137.94 | 993,100 |
| 2024-07-18 | 154.46 | 158.19 | 152.76 | 153.11 | 137.63 | 1,226,600 |
| 2024-07-17 | 150.97 | 155.58 | 150.97 | 154.90 | 139.24 | 1,794,100 |
| 2024-07-16 | 150.83 | 151.55 | 149.73 | 151.51 | 136.20 | 1,584,600 |
| 2024-07-15 | 149.90 | 150.20 | 148.21 | 150.06 | 134.89 | 1,187,400 |
| 2024-07-12 | 149.90 | 150.77 | 148.29 | 149.48 | 134.37 | 1,140,700 |
| 2024-07-11 | 150.62 | 151.30 | 148.34 | 148.80 | 133.76 | 1,384,500 |
| 2024-07-10 | 148.09 | 148.53 | 146.50 | 148.44 | 133.44 | 719,800 |
| 2024-07-09 | 146.64 | 149.18 | 146.24 | 147.57 | 132.65 | 1,334,100 |
| 2024-07-08 | 146.77 | 147.93 | 146.33 | 146.87 | 132.03 | 784,300 |
| 2024-07-05 | 148.00 | 148.10 | 145.44 | 146.09 | 131.32 | 962,800 |
| 2024-07-03 | 148.53 | 149.25 | 147.40 | 148.26 | 133.28 | 619,500 |
| 2024-07-02 | 146.46 | 148.41 | 146.09 | 147.78 | 132.84 | 1,142,300 |
| 2024-07-01 | 150.58 | 151.40 | 145.88 | 146.52 | 131.71 | 1,452,500 |
| 2024-06-28 | 150.77 | 152.39 | 149.70 | 151.80 | 136.46 | 3,709,800 |
| 2024-06-27 | 147.88 | 149.98 | 147.26 | 149.81 | 134.67 | 1,641,300 |
| 2024-06-26 | 147.01 | 148.73 | 146.28 | 147.59 | 132.67 | 1,674,600 |
| 2024-06-25 | 150.32 | 150.56 | 147.01 | 147.87 | 132.92 | 1,885,600 |
| 2024-06-24 | 146.25 | 150.67 | 146.09 | 150.45 | 135.24 | 2,240,800 |
| 2024-06-21 | 146.45 | 146.57 | 144.90 | 146.16 | 131.39 | 2,538,500 |
| 2024-06-20 | 146.46 | 147.52 | 145.50 | 146.24 | 131.46 | 1,555,000 |
| 2024-06-18 | 147.80 | 148.56 | 146.64 | 146.92 | 132.07 | 1,143,100 |
| 2024-06-17 | 148.11 | 148.23 | 147.06 | 147.67 | 132.74 | 1,211,000 |
| 2024-06-14 | 150.75 | 151.84 | 148.29 | 148.83 | 133.79 | 1,299,200 |
| 2024-06-13 | 153.21 | 154.50 | 151.66 | 151.87 | 136.52 | 1,073,400 |
| 2024-06-12 | 154.15 | 154.88 | 152.83 | 153.16 | 137.68 | 1,818,000 |
| 2024-06-11 | 151.24 | 151.39 | 150.64 | 150.78 | 135.54 | 2,294,100 |
| 2024-06-10 | 151.20 | 152.75 | 150.52 | 152.04 | 136.67 | 1,962,400 |
| 2024-06-07 | 150.06 | 152.59 | 149.44 | 151.79 | 136.45 | 1,776,400 |
| 2024-06-06 | 152.81 | 154.60 | 152.80 | 153.78 | 136.44 | 1,686,200 |
| 2024-06-05 | 152.88 | 153.51 | 151.85 | 153.45 | 136.15 | 1,480,600 |
| 2024-06-04 | 151.12 | 153.01 | 151.12 | 152.47 | 135.28 | 1,208,100 |
| 2024-06-03 | 151.35 | 152.24 | 149.96 | 151.60 | 134.51 | 1,770,900 |
| 2024-05-31 | 149.43 | 151.49 | 148.79 | 151.31 | 134.25 | 2,376,200 |
| 2024-05-30 | 148.10 | 148.87 | 147.51 | 148.44 | 131.70 | 1,088,100 |
| 2024-05-29 | 146.06 | 147.37 | 145.58 | 147.10 | 130.51 | 1,131,000 |
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.