Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	128.12	130.93	127.60	130.85	112.96	1,920,900
2023-12-01	125.04	128.91	124.64	128.82	111.20	1,833,600
2023-11-30	122.52	125.09	122.50	124.89	107.81	2,300,500
2023-11-29	123.17	124.51	122.58	122.76	105.97	1,151,700
2023-11-28	121.50	122.39	120.50	122.10	105.40	1,149,700
2023-11-27	120.84	122.19	119.92	121.71	105.07	1,027,500
2023-11-24	121.20	121.50	119.96	120.84	104.31	767,600
2023-11-22	122.71	122.71	120.50	121.10	104.54	1,190,200
2023-11-21	122.16	122.16	121.09	121.75	105.10	1,213,700
2023-11-20	121.61	122.89	120.43	122.75	105.96	1,283,500
2023-11-17	121.34	121.78	120.64	121.68	105.04	1,121,300
2023-11-16	120.60	120.80	119.72	120.42	103.95	1,271,600
2023-11-15	120.50	121.37	119.71	120.54	104.06	1,623,400
2023-11-14	118.62	122.53	118.60	120.79	104.27	2,105,700
2023-11-13	114.57	115.71	113.46	115.54	99.739	1,321,700
2023-11-10	114.80	115.54	113.40	115.33	99.558	906,900
2023-11-09	115.90	115.90	113.42	113.79	98.229	1,204,700
2023-11-08	115.65	115.96	114.89	115.44	99.653	911,300
2023-11-07	116.88	116.88	114.45	115.24	99.480	1,661,200
2023-11-06	117.84	117.90	116.19	117.08	101.07	1,225,500
2023-11-03	118.03	119.82	117.69	117.89	101.77	1,956,400
2023-11-02	114.25	116.34	114.07	115.84	99.998	2,049,500
2023-11-01	110.99	112.84	109.96	112.49	97.106	2,080,800
2023-10-31	106.41	110.10	104.93	109.89	94.862	2,384,200
2023-10-30	105.57	106.69	104.24	105.33	90.926	1,458,400
2023-10-27	106.67	106.67	104.05	104.54	90.244	1,744,800
2023-10-26	105.08	107.19	105.08	106.32	91.780	1,388,500
2023-10-25	105.73	105.98	104.76	104.98	90.623	1,465,200
2023-10-24	106.15	107.30	105.76	105.97	91.478	1,521,500
2023-10-23	105.25	106.68	104.83	105.21	90.822	1,560,600
2023-10-20	106.92	107.40	106.08	106.15	91.633	1,506,700
2023-10-19	107.99	109.00	106.43	106.50	91.936	1,571,600
2023-10-18	109.51	109.68	108.36	108.55	93.705	1,294,700
2023-10-17	107.69	110.88	107.69	110.15	95.086	1,470,500
2023-10-16	108.00	108.93	107.12	108.33	93.515	1,235,800
2023-10-13	107.89	108.02	106.39	107.03	92.393	1,499,600
2023-10-12	108.05	108.09	106.80	107.35	92.669	1,604,400
2023-10-11	107.11	108.61	107.10	108.33	93.515	1,479,000
2023-10-10	105.44	107.02	105.02	106.15	91.633	1,019,100
2023-10-09	103.69	105.84	103.36	105.44	91.021	882,100
2023-10-06	103.77	105.35	102.82	104.41	90.131	1,123,800
2023-10-05	104.16	104.88	103.60	104.54	90.244	1,083,500
2023-10-04	103.87	104.61	102.78	104.44	90.157	1,295,900
2023-10-03	104.00	104.45	102.11	103.37	89.234	2,202,500
2023-10-02	107.50	108.20	104.28	104.63	90.321	2,077,700
2023-09-29	110.15	110.68	107.10	108.03	93.256	2,228,800
2023-09-28	108.66	109.07	107.72	108.83	93.947	1,984,000
2023-09-27	109.58	110.38	108.08	108.19	93.394	2,376,000
2023-09-26	111.03	111.47	109.03	109.15	94.223	2,228,000
2023-09-25	111.22	112.66	110.92	112.13	96.796	1,576,500
2023-09-22	111.87	112.88	111.36	111.68	96.407	1,585,600
2023-09-21	113.06	113.65	111.59	111.64	96.373	2,385,700
2023-09-20	115.32	115.99	113.73	113.76	98.203	1,560,600
2023-09-19	114.01	114.85	113.54	114.26	98.634	1,130,500
2023-09-18	116.33	116.35	114.24	114.25	98.626	1,334,700
2023-09-15	117.26	117.35	116.23	116.41	100.49	2,880,800
2023-09-14	115.71	117.65	115.51	117.38	101.33	1,627,000
2023-09-13	115.52	115.52	114.27	114.77	99.075	1,451,900
2023-09-12	114.25	116.08	114.17	115.48	99.688	1,314,000
2023-09-11	114.74	115.35	114.11	114.74	99.049	1,349,900

← NewerPage 13 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.