Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	114.74	115.35	114.11	114.74	99.049	1,349,900
2023-09-08	114.45	114.75	113.91	114.62	98.945	1,022,500
2023-09-07	113.67	114.86	113.15	114.45	98.798	1,581,900
2023-09-06	114.37	115.96	114.25	115.75	98.280	1,921,600
2023-09-05	114.80	115.57	114.39	114.94	97.593	2,187,400
2023-09-01	114.36	115.21	114.33	114.91	97.567	1,306,000
2023-08-31	113.42	113.86	112.79	113.49	96.362	1,573,400
2023-08-30	113.55	114.32	112.64	113.51	96.379	774,600
2023-08-29	111.68	113.59	111.00	113.53	96.396	1,085,900
2023-08-28	111.12	112.75	111.12	111.67	94.816	900,400
2023-08-25	110.91	111.39	109.91	110.73	94.018	1,080,900
2023-08-24	111.62	112.53	110.35	110.66	93.959	1,751,500
2023-08-23	111.17	112.37	110.56	111.64	94.791	1,991,700
2023-08-22	113.54	113.54	110.82	110.93	94.188	1,753,600
2023-08-21	115.53	116.00	112.60	112.72	95.708	1,417,800
2023-08-18	113.50	115.94	113.28	115.60	98.153	1,170,300
2023-08-17	115.88	116.62	114.09	114.15	96.922	1,193,700
2023-08-16	117.92	117.92	115.57	115.61	98.162	1,172,900
2023-08-15	117.76	118.51	117.03	117.87	100.08	842,300
2023-08-14	118.24	119.54	118.19	119.02	101.06	792,300
2023-08-11	117.84	119.00	117.69	118.87	100.93	884,800
2023-08-10	119.55	120.43	118.31	118.85	100.91	1,185,300
2023-08-09	118.83	119.55	118.11	118.80	100.87	1,002,900
2023-08-08	118.57	119.60	117.86	119.00	101.04	889,800
2023-08-07	118.53	119.95	118.36	119.66	101.60	1,048,700
2023-08-04	118.79	120.88	117.64	118.29	100.44	1,537,400
2023-08-03	118.63	119.68	114.15	118.37	100.51	2,965,500
2023-08-02	124.21	124.60	123.46	124.06	105.34	1,107,100
2023-08-01	124.44	125.68	124.01	125.44	106.51	1,406,600
2023-07-31	124.48	125.54	123.98	124.60	105.79	1,301,400
2023-07-28	124.26	124.81	123.55	124.48	105.69	1,069,200
2023-07-27	124.97	125.56	122.98	123.00	104.44	1,412,400
2023-07-26	123.46	124.71	123.05	124.17	105.43	989,200
2023-07-25	124.92	125.32	123.65	123.69	105.02	1,213,600
2023-07-24	123.68	124.85	123.46	124.41	105.63	1,021,300
2023-07-21	124.17	124.88	123.45	123.65	104.99	1,131,500
2023-07-20	123.34	123.97	121.92	123.75	105.07	1,186,100
2023-07-19	122.00	124.16	121.96	123.41	104.78	1,377,900
2023-07-18	121.13	122.05	120.69	121.52	103.18	1,325,200
2023-07-17	120.31	121.98	119.82	121.65	103.29	1,188,200
2023-07-14	121.51	121.67	120.28	121.28	102.98	905,600
2023-07-13	122.42	122.50	121.02	121.84	103.45	1,601,800
2023-07-12	124.39	124.64	122.40	122.44	103.96	1,955,300
2023-07-11	121.53	123.28	120.88	123.01	104.44	1,649,600
2023-07-10	118.68	121.02	118.22	120.95	102.70	1,456,600
2023-07-07	118.09	119.56	117.87	118.55	100.66	1,440,200
2023-07-06	117.64	119.22	116.68	119.10	101.12	1,855,200
2023-07-05	116.35	119.02	115.56	118.21	100.37	1,748,000
2023-07-03	115.09	117.73	114.99	117.04	99.376	1,032,700
2023-06-30	116.24	116.86	113.96	115.48	98.051	3,148,100
2023-06-29	112.32	114.76	112.00	114.76	97.440	1,304,700
2023-06-28	113.19	113.28	111.68	112.79	95.767	1,394,400
2023-06-27	111.05	113.29	110.34	113.07	96.005	1,348,700
2023-06-26	107.56	111.15	107.04	111.07	94.307	1,567,600
2023-06-23	108.00	108.64	106.66	107.74	91.479	3,287,400
2023-06-22	110.77	110.92	107.73	109.08	92.617	1,167,200
2023-06-21	110.24	111.39	109.65	110.73	94.018	1,539,700
2023-06-20	112.48	112.48	110.08	110.73	94.018	1,793,000
2023-06-16	112.23	113.29	110.86	112.79	95.767	3,047,300
2023-06-15	110.48	110.95	109.58	110.92	94.179	1,409,300

← NewerPage 14 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.