Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	105.23	107.57	104.48	107.12	89.460	2,393,000
2023-03-17	108.26	108.26	104.23	104.31	87.113	3,489,000
2023-03-16	108.24	110.49	105.79	109.20	91.197	2,496,700
2023-03-15	109.93	110.21	107.65	109.69	91.606	2,499,900
2023-03-14	114.03	115.49	111.03	112.20	93.702	2,467,000
2023-03-13	109.89	113.34	108.55	111.42	93.051	2,279,900
2023-03-10	117.00	117.00	111.13	111.50	93.118	2,845,600
2023-03-09	120.50	120.60	117.19	117.30	97.962	1,054,200
2023-03-08	120.88	122.58	120.85	122.18	100.53	1,244,200
2023-03-07	123.78	124.08	119.74	120.61	99.242	1,376,100
2023-03-06	124.44	125.31	123.52	123.85	101.91	779,000
2023-03-03	123.76	124.43	122.73	124.08	102.10	1,060,900
2023-03-02	120.46	123.01	120.19	122.85	101.09	1,277,700
2023-03-01	122.14	122.14	119.35	121.25	99.769	1,655,500
2023-02-28	122.57	124.08	122.01	122.09	100.46	2,118,700
2023-02-27	123.42	124.14	121.99	122.51	100.81	1,330,200
2023-02-24	120.55	122.53	120.29	121.83	100.25	1,047,600
2023-02-23	122.28	123.09	120.97	122.30	100.63	1,053,000
2023-02-22	121.25	122.08	120.38	121.10	99.645	1,399,500
2023-02-21	122.22	122.86	120.06	120.62	99.250	1,612,400
2023-02-17	124.09	124.48	122.39	123.66	101.75	1,292,400
2023-02-16	124.01	125.46	123.37	124.35	102.32	959,500
2023-02-15	124.13	125.55	123.56	125.52	103.28	859,700
2023-02-14	125.31	127.03	124.49	125.41	103.19	1,387,900
2023-02-13	124.50	125.85	124.17	125.78	103.50	1,338,400
2023-02-10	123.60	124.65	122.50	124.35	102.32	1,171,500
2023-02-09	125.38	125.79	124.02	124.41	102.37	1,750,000
2023-02-08	125.10	125.65	123.34	124.24	102.23	1,614,400
2023-02-07	127.85	127.85	123.21	125.90	103.59	2,443,100
2023-02-06	128.44	129.55	127.78	128.64	105.85	1,379,600
2023-02-03	130.01	130.29	128.20	129.81	106.81	1,391,800
2023-02-02	130.00	133.08	129.51	131.79	108.44	2,066,900
2023-02-01	127.90	129.95	126.88	128.93	106.09	1,467,100
2023-01-31	126.13	128.71	125.67	128.46	105.70	3,802,900
2023-01-30	127.46	128.85	125.89	125.95	103.64	1,429,900
2023-01-27	126.34	128.88	126.15	128.61	105.82	1,480,600
2023-01-26	125.95	126.41	124.88	126.33	103.95	1,205,800
2023-01-25	125.00	125.54	124.50	125.19	103.01	1,016,900
2023-01-24	124.93	125.65	123.20	125.45	103.22	1,353,500
2023-01-23	123.86	125.29	123.28	124.97	102.83	1,097,900
2023-01-20	121.68	123.85	120.41	123.65	101.74	1,651,900
2023-01-19	121.09	121.71	120.04	120.93	99.505	1,274,300
2023-01-18	125.61	125.86	121.94	122.25	100.59	1,483,900
2023-01-17	125.00	125.62	124.46	125.02	102.87	2,021,200
2023-01-13	124.31	126.12	124.17	125.57	103.32	1,560,400
2023-01-12	122.00	126.43	121.45	125.99	103.67	2,304,200
2023-01-11	117.80	121.63	117.15	121.36	99.859	1,660,600
2023-01-10	117.61	117.78	115.44	116.85	96.148	1,329,100
2023-01-09	118.83	119.60	117.61	118.32	97.358	1,474,900
2023-01-06	117.82	119.53	117.78	118.87	97.810	1,501,000
2023-01-05	119.60	119.76	117.17	117.42	96.617	1,390,600
2023-01-04	118.82	122.31	118.01	121.16	99.695	1,808,700
2023-01-03	118.13	119.18	116.22	117.54	96.716	1,313,800
2022-12-30	116.56	117.86	115.72	117.48	96.667	1,265,300
2022-12-29	115.95	117.66	115.33	117.32	96.535	972,800
2022-12-28	118.34	118.89	114.83	115.06	94.675	983,700
2022-12-27	118.06	118.53	117.14	118.10	97.177	1,234,200
2022-12-23	116.18	117.95	115.65	117.91	97.020	680,200
2022-12-22	115.48	116.44	114.05	116.36	95.745	1,081,600
2022-12-21	117.00	118.10	116.27	116.55	95.901	1,335,300

← NewerPage 16 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.