Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	111.78	112.45	109.78	110.90	94.162	1,529,800
2023-06-13	110.12	112.09	109.70	110.96	94.213	1,530,900
2023-06-12	111.00	111.70	109.11	109.96	93.364	1,480,200
2023-06-09	109.69	111.01	109.34	110.70	93.993	1,093,700
2023-06-08	110.11	110.48	108.24	109.71	93.152	1,295,300
2023-06-07	109.99	113.20	109.08	112.70	94.120	1,832,400
2023-06-06	106.70	109.60	106.47	109.17	91.172	1,295,500
2023-06-05	106.71	107.82	106.37	106.55	88.984	1,145,900
2023-06-02	105.06	107.21	104.93	106.51	88.950	1,517,300
2023-06-01	105.23	105.34	102.70	103.40	86.353	1,413,000
2023-05-31	103.45	105.44	103.22	105.15	87.815	3,061,900
2023-05-30	102.98	103.86	102.65	103.51	86.445	1,135,100
2023-05-26	101.40	102.58	100.90	102.36	85.485	1,057,500
2023-05-25	102.13	102.34	100.17	101.25	84.558	1,391,100
2023-05-24	103.50	103.82	101.94	102.16	85.318	1,107,800
2023-05-23	106.05	106.79	104.04	104.13	86.963	1,329,900
2023-05-22	105.15	106.00	104.38	105.98	88.508	1,338,400
2023-05-19	106.52	107.11	104.41	105.36	87.990	1,615,900
2023-05-18	105.99	106.70	104.97	105.54	88.140	1,394,400
2023-05-17	104.83	106.44	103.84	106.30	88.775	1,212,600
2023-05-16	106.88	107.02	103.70	103.73	86.629	1,472,800
2023-05-15	106.62	107.53	105.89	106.93	89.301	936,200
2023-05-12	106.42	106.73	105.60	106.35	88.817	1,010,000
2023-05-11	105.45	106.62	104.68	106.25	88.733	1,177,900
2023-05-10	107.29	107.70	105.05	106.53	88.967	1,364,700
2023-05-09	107.30	107.54	104.88	106.49	88.934	1,434,700
2023-05-08	109.25	109.72	107.89	108.00	90.195	1,149,600
2023-05-05	109.35	110.40	108.58	109.55	91.489	1,340,700
2023-05-04	107.40	108.20	105.82	107.85	90.070	1,621,200
2023-05-03	113.00	113.00	107.36	107.59	89.852	2,092,300
2023-05-02	112.51	112.95	109.64	112.05	93.577	1,700,400
2023-05-01	113.00	114.95	113.00	113.49	94.780	1,332,500
2023-04-28	110.54	113.66	110.54	113.32	94.638	1,430,200
2023-04-27	108.67	111.17	108.45	110.60	92.366	970,000
2023-04-26	109.24	110.05	107.63	108.34	90.479	966,400
2023-04-25	109.28	109.87	108.51	109.22	91.214	809,300
2023-04-24	110.78	110.97	108.82	110.23	92.057	854,200
2023-04-21	111.18	111.26	109.79	110.66	92.416	770,400
2023-04-20	111.16	111.57	109.88	110.77	92.508	998,100
2023-04-19	110.31	112.49	109.98	112.06	93.586	1,070,900
2023-04-18	111.69	112.06	110.75	111.30	92.951	984,800
2023-04-17	108.02	111.36	107.92	111.35	92.993	1,464,800
2023-04-14	109.57	110.53	106.65	107.56	89.827	1,803,800
2023-04-13	109.34	109.51	107.80	108.94	90.980	1,244,500
2023-04-12	111.40	111.55	109.34	109.51	91.456	1,317,700
2023-04-11	110.41	111.06	109.34	110.16	91.999	1,106,500
2023-04-10	109.48	110.24	107.92	109.56	91.498	1,098,800
2023-04-06	110.31	110.57	108.73	109.77	91.673	1,145,100
2023-04-05	110.53	111.00	108.81	109.95	91.823	1,563,400
2023-04-04	112.60	112.74	110.15	111.31	92.959	1,228,000
2023-04-03	112.52	113.81	111.05	112.42	93.886	2,154,700
2023-03-31	108.21	112.09	108.21	111.97	93.510	3,298,500
2023-03-30	107.95	108.50	106.84	107.56	89.827	1,438,800
2023-03-29	105.93	107.09	105.46	106.59	89.017	1,580,100
2023-03-28	102.93	104.53	102.21	104.15	86.980	1,190,500
2023-03-27	105.00	105.20	102.93	103.30	86.270	2,225,600
2023-03-24	101.36	103.63	100.32	103.48	86.420	2,022,700
2023-03-23	104.70	105.74	101.55	102.38	85.501	2,180,300
2023-03-22	108.09	108.53	104.23	104.31	87.113	1,648,900
2023-03-21	108.78	110.74	108.68	109.12	91.130	2,114,000

← NewerPage 15 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.