Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 148.90 | 149.42 | 146.84 | 147.18 | 130.58 | 1,187,200 |
| 2024-05-24 | 146.68 | 148.26 | 146.01 | 147.88 | 131.20 | 1,410,900 |
| 2024-05-23 | 146.28 | 146.48 | 144.56 | 144.66 | 128.35 | 1,091,000 |
| 2024-05-22 | 147.49 | 148.21 | 145.63 | 146.19 | 129.71 | 734,400 |
| 2024-05-21 | 146.20 | 148.14 | 145.97 | 147.97 | 131.28 | 1,101,900 |
| 2024-05-20 | 148.76 | 148.97 | 146.11 | 146.37 | 129.86 | 851,700 |
| 2024-05-17 | 149.65 | 149.65 | 148.10 | 148.79 | 132.01 | 1,258,400 |
| 2024-05-16 | 150.25 | 151.48 | 148.37 | 148.66 | 131.90 | 1,802,200 |
| 2024-05-15 | 151.99 | 152.24 | 149.95 | 150.25 | 133.31 | 1,005,600 |
| 2024-05-14 | 147.55 | 149.72 | 147.33 | 149.54 | 132.68 | 1,087,800 |
| 2024-05-13 | 148.15 | 148.72 | 146.00 | 146.97 | 130.40 | 1,381,700 |
| 2024-05-10 | 149.71 | 150.00 | 147.60 | 147.72 | 131.06 | 1,305,300 |
| 2024-05-09 | 148.54 | 150.28 | 147.91 | 149.13 | 132.31 | 1,364,800 |
| 2024-05-08 | 146.91 | 149.04 | 146.73 | 147.88 | 131.20 | 1,490,800 |
| 2024-05-07 | 146.76 | 151.48 | 144.74 | 147.95 | 131.27 | 2,682,400 |
| 2024-05-06 | 144.28 | 145.45 | 143.50 | 144.44 | 128.15 | 1,598,800 |
| 2024-05-03 | 143.00 | 144.47 | 141.89 | 142.93 | 126.81 | 1,257,400 |
| 2024-05-02 | 141.55 | 141.99 | 139.31 | 141.36 | 125.42 | 1,829,400 |
| 2024-05-01 | 140.34 | 142.82 | 139.25 | 140.18 | 124.37 | 1,355,900 |
| 2024-04-30 | 143.33 | 144.51 | 140.23 | 140.53 | 124.68 | 1,835,400 |
| 2024-04-29 | 143.84 | 144.84 | 142.70 | 144.83 | 128.50 | 1,111,000 |
| 2024-04-26 | 143.05 | 144.46 | 142.31 | 142.36 | 126.31 | 1,026,200 |
| 2024-04-25 | 141.24 | 143.72 | 140.59 | 142.73 | 126.64 | 1,741,000 |
| 2024-04-24 | 143.10 | 143.73 | 141.62 | 142.81 | 126.71 | 1,110,000 |
| 2024-04-23 | 142.51 | 144.47 | 142.51 | 143.78 | 127.57 | 877,400 |
| 2024-04-22 | 141.00 | 143.48 | 140.14 | 142.41 | 126.35 | 984,400 |
| 2024-04-19 | 141.34 | 141.50 | 139.83 | 140.44 | 124.60 | 1,116,100 |
| 2024-04-18 | 141.66 | 142.06 | 140.00 | 140.37 | 124.54 | 1,046,100 |
| 2024-04-17 | 140.96 | 142.19 | 140.13 | 140.94 | 125.05 | 1,019,700 |
| 2024-04-16 | 141.94 | 142.07 | 139.54 | 140.35 | 124.52 | 1,301,600 |
| 2024-04-15 | 146.24 | 146.24 | 141.36 | 142.39 | 126.33 | 1,237,700 |
| 2024-04-12 | 146.14 | 146.75 | 143.82 | 144.81 | 128.48 | 1,128,000 |
| 2024-04-11 | 146.48 | 148.20 | 144.65 | 146.86 | 130.30 | 1,333,600 |
| 2024-04-10 | 146.28 | 147.00 | 144.56 | 145.55 | 129.14 | 1,474,600 |
| 2024-04-09 | 150.51 | 151.08 | 147.86 | 150.19 | 133.25 | 1,008,000 |
| 2024-04-08 | 150.30 | 150.66 | 149.26 | 150.36 | 133.40 | 1,000,000 |
| 2024-04-05 | 148.02 | 150.57 | 147.67 | 150.15 | 133.22 | 918,000 |
| 2024-04-04 | 151.00 | 151.75 | 147.42 | 147.95 | 131.27 | 1,172,800 |
| 2024-04-03 | 150.08 | 150.89 | 149.40 | 149.75 | 132.86 | 1,253,000 |
| 2024-04-02 | 152.26 | 152.39 | 149.40 | 150.04 | 133.12 | 1,595,700 |
| 2024-04-01 | 156.08 | 156.25 | 153.01 | 153.48 | 136.17 | 928,800 |
| 2024-03-28 | 154.79 | 156.86 | 154.70 | 156.49 | 138.84 | 1,904,800 |
| 2024-03-27 | 152.20 | 154.36 | 151.72 | 154.33 | 136.93 | 1,330,000 |
| 2024-03-26 | 151.34 | 152.48 | 150.66 | 150.67 | 133.68 | 1,475,700 |
| 2024-03-25 | 152.64 | 153.45 | 150.96 | 151.06 | 134.03 | 1,084,400 |
| 2024-03-22 | 155.81 | 156.07 | 151.73 | 151.86 | 134.74 | 1,367,000 |
| 2024-03-21 | 156.20 | 157.82 | 154.83 | 155.81 | 138.24 | 1,451,700 |
| 2024-03-20 | 153.20 | 155.81 | 153.00 | 155.40 | 137.88 | 1,995,300 |
| 2024-03-19 | 152.50 | 154.21 | 152.25 | 154.10 | 136.72 | 1,536,300 |
| 2024-03-18 | 151.00 | 152.25 | 150.63 | 151.95 | 134.82 | 1,152,900 |
| 2024-03-15 | 148.29 | 151.27 | 148.29 | 150.77 | 133.77 | 2,985,200 |
| 2024-03-14 | 150.62 | 150.90 | 147.85 | 149.36 | 132.52 | 1,549,900 |
| 2024-03-13 | 150.56 | 153.21 | 149.91 | 151.49 | 134.41 | 1,161,800 |
| 2024-03-12 | 149.80 | 151.42 | 149.54 | 150.60 | 133.62 | 2,038,100 |
| 2024-03-11 | 150.61 | 151.67 | 148.07 | 149.80 | 132.91 | 1,237,500 |
| 2024-03-08 | 150.51 | 151.90 | 150.10 | 150.96 | 133.94 | 1,044,600 |
| 2024-03-07 | 150.99 | 151.33 | 147.91 | 149.70 | 132.82 | 1,878,700 |
| 2024-03-06 | 150.59 | 152.74 | 150.02 | 152.32 | 133.41 | 1,863,300 |
| 2024-03-05 | 151.78 | 153.50 | 149.49 | 149.86 | 131.26 | 1,696,200 |
| 2024-03-04 | 150.44 | 152.73 | 149.90 | 152.41 | 133.49 | 1,440,800 |
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.