Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	147.94	150.70	146.33	150.44	131.77	1,240,500
2024-02-29	151.17	151.37	147.17	148.14	129.75	3,365,300
2024-02-28	148.99	151.12	148.32	149.86	131.26	1,613,300
2024-02-27	150.28	151.87	149.19	149.70	131.12	1,250,900
2024-02-26	150.39	151.62	149.50	149.53	130.97	1,108,900
2024-02-23	151.43	151.75	150.34	150.35	131.69	854,900
2024-02-22	150.97	153.11	150.01	151.51	132.70	1,658,300
2024-02-21	149.15	150.92	148.18	150.28	131.63	1,038,300
2024-02-20	149.10	150.25	147.94	148.90	130.42	1,221,900
2024-02-16	146.23	150.66	145.87	149.96	131.35	1,792,800
2024-02-15	144.16	148.56	144.16	148.00	129.63	1,474,900
2024-02-14	144.05	144.42	141.84	142.86	125.13	1,454,000
2024-02-13	142.49	143.55	140.30	143.52	125.71	1,567,200
2024-02-12	146.99	147.49	145.11	145.70	127.62	1,554,500
2024-02-09	145.27	147.37	144.06	146.93	128.69	2,222,400
2024-02-08	143.06	144.67	141.79	144.10	126.21	1,226,900
2024-02-07	144.00	144.69	142.45	143.44	125.64	1,803,100
2024-02-06	137.49	144.76	137.25	143.39	125.59	3,199,700
2024-02-05	136.36	138.02	135.15	136.79	119.81	2,333,000
2024-02-02	137.38	138.99	135.48	137.94	120.82	2,028,700
2024-02-01	138.32	139.42	136.74	139.40	122.10	2,139,500
2024-01-31	139.70	140.59	137.59	138.61	121.41	2,292,600
2024-01-30	141.29	141.52	139.22	139.24	121.96	2,234,500
2024-01-29	141.86	141.86	140.21	141.73	124.14	1,305,400
2024-01-26	143.20	143.28	141.73	141.96	124.34	1,010,300
2024-01-25	143.51	143.91	141.77	142.83	125.10	1,139,000
2024-01-24	144.09	144.12	140.85	141.49	123.93	1,364,600
2024-01-23	142.71	143.50	141.09	142.60	124.90	1,138,600
2024-01-22	142.83	143.95	141.86	142.02	124.39	1,611,800
2024-01-19	142.44	142.54	140.19	141.62	124.04	1,550,500
2024-01-18	142.46	142.97	139.91	141.83	124.23	1,214,600
2024-01-17	143.63	145.84	140.89	142.12	124.48	1,591,800
2024-01-16	145.63	146.52	144.63	145.53	127.47	1,934,700
2024-01-12	145.50	146.63	144.44	146.62	128.42	1,641,900
2024-01-11	143.78	145.25	142.73	144.38	126.46	1,554,900
2024-01-10	142.53	145.30	142.38	144.68	126.72	1,675,700
2024-01-09	141.01	142.38	140.25	142.15	124.51	897,800
2024-01-08	140.92	142.50	140.26	142.30	124.64	1,232,800
2024-01-05	139.55	141.95	138.76	140.65	123.19	1,187,200
2024-01-04	140.04	141.41	139.47	140.26	122.85	1,162,300
2024-01-03	141.58	142.00	139.36	140.09	122.70	1,248,500
2024-01-02	141.98	144.03	141.00	143.03	125.28	1,162,900
2023-12-29	143.69	144.11	142.38	142.64	124.94	1,227,800
2023-12-28	143.00	144.35	142.83	144.28	126.37	997,500
2023-12-27	143.86	144.39	143.08	143.67	125.84	1,185,300
2023-12-26	142.30	143.89	142.00	143.66	125.83	786,300
2023-12-22	142.40	143.35	141.98	142.30	124.64	1,191,500
2023-12-21	145.07	145.19	141.05	142.22	124.57	2,114,000
2023-12-20	145.16	146.91	144.03	144.11	126.22	1,215,800
2023-12-19	143.91	145.85	143.50	145.16	127.14	1,318,900
2023-12-18	145.26	145.26	143.26	143.62	125.79	1,425,900
2023-12-15	145.56	146.41	143.43	144.35	126.43	3,723,300
2023-12-14	140.71	146.59	140.52	146.58	128.39	2,874,700
2023-12-13	134.49	139.61	133.11	139.26	121.97	2,192,300
2023-12-12	134.41	135.12	134.18	134.49	117.80	1,330,500
2023-12-11	132.50	134.81	132.24	134.78	118.05	1,452,900
2023-12-08	130.81	132.91	130.35	132.88	116.39	1,394,100
2023-12-07	130.00	131.44	129.08	131.35	115.05	1,983,700
2023-12-06	131.40	132.98	131.21	131.73	113.72	1,769,800
2023-12-05	129.90	131.02	129.41	130.78	112.90	1,668,700

← NewerPage 12 of 21 · 1,255 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.