Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	115.00	116.01	113.80	115.66	95.169	1,146,300
2022-12-19	116.17	116.83	114.19	115.62	95.136	1,368,100
2022-12-16	116.08	116.92	114.85	116.32	95.712	3,919,600
2022-12-15	118.31	118.81	116.83	118.21	97.267	1,928,300
2022-12-14	120.38	121.81	118.98	119.71	98.501	1,779,900
2022-12-13	120.46	121.95	118.67	120.24	98.938	2,386,400
2022-12-12	116.75	118.73	115.55	118.62	97.605	1,698,000
2022-12-09	116.80	117.56	116.10	116.75	96.066	1,162,600
2022-12-08	118.47	118.65	116.55	117.12	96.370	1,976,400
2022-12-07	117.61	120.35	117.26	119.05	96.477	2,318,300
2022-12-06	118.15	119.05	116.71	118.26	95.837	2,218,400
2022-12-05	118.48	119.36	117.38	117.69	95.375	1,455,800
2022-12-02	117.61	120.03	117.50	119.34	96.712	1,738,100
2022-12-01	120.18	120.80	117.75	119.01	96.445	1,848,600
2022-11-30	117.34	119.69	116.43	119.44	96.793	2,503,100
2022-11-29	116.12	117.67	115.53	117.46	95.189	1,765,200
2022-11-28	119.80	120.11	115.50	115.76	93.811	1,735,800
2022-11-25	119.97	120.70	119.71	120.70	97.814	548,200
2022-11-23	119.00	120.18	118.39	119.61	96.931	1,116,000
2022-11-22	117.93	119.66	117.47	119.38	96.745	1,541,600
2022-11-21	117.14	118.14	116.06	117.18	94.962	1,315,200
2022-11-18	118.00	118.48	116.75	117.90	95.545	1,507,700
2022-11-17	113.98	115.87	113.46	115.79	93.835	1,817,200
2022-11-16	118.99	119.06	115.52	115.59	93.673	1,832,500
2022-11-15	119.51	120.93	118.46	120.16	97.377	1,692,200
2022-11-14	118.95	119.57	117.51	117.53	95.245	1,551,600
2022-11-11	120.11	121.98	119.93	120.20	97.409	1,999,000
2022-11-10	117.73	121.29	117.48	120.04	97.280	2,990,900
2022-11-09	114.60	116.06	112.56	112.92	91.510	1,740,100
2022-11-08	116.86	117.47	114.64	115.42	93.536	1,848,600
2022-11-07	116.50	117.15	114.77	116.87	94.711	1,522,100
2022-11-04	114.15	115.81	112.62	115.57	93.657	1,588,700
2022-11-03	110.19	113.40	108.81	112.58	91.234	1,563,000
2022-11-02	113.42	115.35	111.48	111.61	90.448	3,161,100
2022-11-01	110.00	114.52	109.46	113.84	92.255	2,451,000
2022-10-31	107.86	109.56	107.37	108.98	88.317	2,144,100
2022-10-28	105.94	109.11	105.56	108.96	88.300	1,454,000
2022-10-27	106.90	107.72	106.19	106.39	86.218	1,463,800
2022-10-26	105.74	106.70	105.12	105.53	85.521	1,650,200
2022-10-25	102.76	106.27	102.55	105.84	85.772	2,379,000
2022-10-24	101.56	102.86	100.03	102.39	82.976	1,470,400
2022-10-21	98.120	101.07	97.280	101.04	81.882	2,364,600
2022-10-20	98.840	100.94	98.200	98.310	79.670	2,096,500
2022-10-19	97.890	99.650	97.250	98.030	79.443	2,128,000
2022-10-18	100.15	101.07	97.330	98.660	79.953	2,307,700
2022-10-17	98.000	99.930	97.600	99.150	80.350	3,178,200
2022-10-14	97.020	97.990	95.140	95.860	77.684	2,161,700
2022-10-13	91.820	96.630	90.770	95.830	77.660	1,788,200
2022-10-12	94.520	94.750	92.790	93.680	75.918	1,912,200
2022-10-11	92.720	95.940	91.330	94.820	76.841	2,178,100
2022-10-10	93.440	94.010	92.090	92.530	74.986	1,425,700
2022-10-07	93.480	94.310	92.030	92.540	74.994	1,811,700
2022-10-06	95.230	96.350	94.160	94.680	76.728	1,596,100
2022-10-05	93.270	96.180	91.830	95.770	77.611	2,246,500
2022-10-04	92.330	95.930	92.330	95.870	77.692	2,520,100
2022-10-03	91.540	91.910	89.110	90.980	73.730	2,247,500
2022-09-30	89.650	90.510	88.410	89.750	72.733	3,000,300
2022-09-29	91.250	91.420	88.460	89.130	72.230	2,924,900
2022-09-28	90.530	92.970	89.400	92.530	74.986	2,864,600
2022-09-27	88.400	89.950	87.940	89.030	72.149	2,611,900

← NewerPage 17 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.