Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	89.390	89.480	86.020	87.360	70.796	3,618,400
2022-09-23	90.760	91.000	88.540	90.180	73.081	3,334,500
2022-09-22	95.590	95.790	91.740	92.180	74.702	2,789,000
2022-09-21	99.500	100.03	95.610	95.650	77.514	1,790,000
2022-09-20	99.040	99.810	97.890	98.320	79.678	1,525,400
2022-09-19	98.310	100.28	98.000	100.28	81.266	1,288,800
2022-09-16	99.220	99.800	97.610	99.700	80.796	2,630,700
2022-09-15	100.54	101.22	99.400	99.540	80.667	2,019,200
2022-09-14	99.890	100.20	98.340	100.03	81.064	1,961,600
2022-09-13	102.15	103.10	100.04	100.41	81.372	2,172,100
2022-09-12	104.73	105.82	103.84	105.25	85.294	1,668,300
2022-09-09	103.45	104.10	102.60	103.77	84.094	1,441,400
2022-09-08	100.70	102.59	99.750	102.54	83.098	1,868,000
2022-09-07	101.31	103.49	100.91	103.46	82.425	2,056,900
2022-09-06	101.35	101.76	98.820	101.04	80.497	1,839,900
2022-09-02	102.92	103.76	100.17	100.53	80.091	1,908,300
2022-09-01	101.19	101.43	98.750	101.33	80.728	2,114,600
2022-08-31	104.38	104.73	101.77	101.98	81.246	2,294,500
2022-08-30	104.05	105.05	103.09	103.79	82.688	1,592,700
2022-08-29	103.92	105.10	102.95	103.65	82.576	1,771,700
2022-08-26	108.50	108.55	104.84	104.85	83.532	1,538,400
2022-08-25	107.16	108.27	106.89	108.24	86.233	1,332,100
2022-08-24	106.61	107.69	105.92	106.68	84.990	1,070,000
2022-08-23	107.15	108.35	106.73	106.84	85.118	1,313,900
2022-08-22	109.48	110.00	105.94	106.74	85.038	1,722,100
2022-08-19	112.61	112.86	110.26	111.01	88.440	1,459,700
2022-08-18	112.84	113.48	112.28	113.33	90.288	1,146,700
2022-08-17	112.80	113.62	111.78	112.84	89.898	1,579,800
2022-08-16	112.62	115.32	112.62	114.52	91.236	1,567,600
2022-08-15	115.23	115.62	113.10	113.25	90.225	1,989,100
2022-08-12	114.82	115.99	114.14	115.85	92.296	1,491,100
2022-08-11	112.77	114.81	112.70	114.07	90.878	1,948,600
2022-08-10	110.51	111.52	109.71	111.38	88.735	1,581,500
2022-08-09	108.70	108.89	107.10	108.01	86.050	1,495,700
2022-08-08	107.61	110.14	107.61	108.84	86.711	1,645,700
2022-08-05	105.19	106.62	104.87	106.50	84.847	1,277,500
2022-08-04	106.49	107.41	104.95	105.82	84.305	1,416,100
2022-08-03	106.68	108.37	106.59	106.93	85.190	2,241,800
2022-08-02	109.88	110.96	105.25	105.48	84.034	2,594,000
2022-08-01	107.93	109.20	107.08	108.63	86.544	1,650,100
2022-07-29	107.71	109.26	107.46	108.64	86.552	2,460,200
2022-07-28	104.92	107.56	104.78	107.46	85.612	1,696,300
2022-07-27	102.98	104.61	102.43	104.12	82.951	1,275,700
2022-07-26	103.00	103.78	102.06	102.58	81.724	1,376,400
2022-07-25	103.71	104.63	103.11	104.03	82.879	1,172,100
2022-07-22	105.02	105.38	103.28	103.68	82.600	1,627,800
2022-07-21	102.44	104.26	102.00	104.24	83.046	1,552,700
2022-07-20	101.83	104.32	101.54	103.45	82.417	2,077,800
2022-07-19	99.950	102.56	99.140	102.27	81.477	1,990,100
2022-07-18	97.310	98.830	97.300	98.640	78.585	1,727,400
2022-07-15	95.920	96.750	94.750	96.360	76.769	2,034,700
2022-07-14	94.010	94.890	93.060	94.000	74.888	1,692,000
2022-07-13	96.020	97.150	95.040	95.560	76.131	1,821,400
2022-07-12	97.200	99.140	96.980	97.600	77.756	1,660,400
2022-07-11	96.980	97.510	95.730	97.220	77.454	1,032,400
2022-07-08	98.000	98.220	96.180	97.690	77.828	1,423,400
2022-07-07	97.040	98.280	96.650	97.880	77.980	1,378,200
2022-07-06	97.720	98.470	96.010	96.420	76.816	1,406,000
2022-07-05	95.070	97.600	93.510	97.570	77.733	1,907,200
2022-07-01	94.350	95.970	93.790	95.680	76.227	1,709,200

← NewerPage 18 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.