Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	95.000	96.430	93.200	94.920	75.621	3,121,400
2022-06-29	98.700	99.000	96.420	97.260	77.486	1,866,900
2022-06-28	101.43	102.48	99.140	99.250	79.071	1,497,500
2022-06-27	99.940	101.44	98.750	100.12	79.764	1,783,300
2022-06-24	97.920	100.52	97.490	99.620	79.366	4,455,200
2022-06-23	96.090	97.040	95.190	96.700	77.039	2,372,500
2022-06-22	95.140	97.720	94.830	95.950	76.442	2,730,400
2022-06-21	97.690	98.640	96.470	96.590	76.952	2,221,100
2022-06-17	95.640	97.350	94.940	95.690	76.235	3,631,600
2022-06-16	95.300	95.730	93.500	94.620	75.382	3,000,200
2022-06-15	97.520	98.930	95.970	97.500	77.677	2,597,900
2022-06-14	97.250	98.310	95.720	96.510	76.888	2,491,000
2022-06-13	98.300	98.750	95.460	97.150	77.398	3,667,000
2022-06-10	102.22	103.34	101.22	101.26	80.672	2,792,100
2022-06-09	107.30	107.45	103.84	103.87	82.752	2,100,900
2022-06-08	109.19	110.29	107.62	107.87	85.938	1,603,500
2022-06-07	108.84	112.33	108.56	112.28	88.097	2,546,800
2022-06-06	110.75	111.10	109.11	109.62	86.010	1,917,800
2022-06-03	111.30	111.61	109.58	109.95	86.269	1,392,500
2022-06-02	110.75	112.33	109.87	112.32	88.129	1,531,800
2022-06-01	114.98	115.29	109.82	111.17	87.227	2,685,800
2022-05-31	113.00	115.29	112.11	114.65	89.957	3,700,300
2022-05-27	112.92	114.64	112.41	113.73	89.235	1,436,500
2022-05-26	110.00	112.82	110.00	112.03	87.901	2,086,600
2022-05-25	107.17	110.27	106.89	109.19	85.673	2,324,700
2022-05-24	107.03	108.13	103.46	107.85	84.622	2,605,200
2022-05-23	109.81	110.46	107.23	107.77	84.559	1,842,900
2022-05-20	111.00	111.20	105.72	108.84	85.398	3,296,800
2022-05-19	112.52	114.63	109.91	110.04	86.340	2,629,100
2022-05-18	119.32	119.69	113.16	113.67	89.188	2,031,800
2022-05-17	118.88	120.92	118.18	120.76	94.751	1,752,000
2022-05-16	116.80	118.13	115.50	116.87	91.699	1,564,700
2022-05-13	117.00	117.68	115.18	116.78	91.628	2,662,900
2022-05-12	112.74	116.28	111.17	115.62	90.718	2,754,300
2022-05-11	118.99	120.00	112.78	113.01	88.670	3,323,500
2022-05-10	121.14	125.99	117.94	119.07	93.425	3,139,200
2022-05-09	119.59	120.78	117.61	118.19	92.735	2,810,200
2022-05-06	121.20	122.96	118.64	121.42	95.269	2,366,500
2022-05-05	123.70	124.29	121.12	122.34	95.991	2,037,600
2022-05-04	120.73	125.18	119.58	124.58	97.748	1,623,900
2022-05-03	117.73	121.70	116.25	120.87	94.837	1,894,500
2022-05-02	118.68	119.08	113.41	116.84	91.675	2,818,500
2022-04-29	123.51	123.98	117.78	118.00	92.586	3,160,500
2022-04-28	122.02	125.05	120.82	124.41	97.615	2,313,100
2022-04-27	124.60	125.20	122.06	122.13	95.826	2,032,100
2022-04-26	126.13	126.96	124.03	124.13	97.395	1,889,200
2022-04-25	125.88	126.70	123.93	126.29	99.090	2,053,600
2022-04-22	130.84	130.84	125.72	125.88	98.768	1,988,500
2022-04-21	134.25	134.80	130.56	130.85	102.67	1,499,600
2022-04-20	131.72	133.50	131.04	132.59	104.03	1,645,700
2022-04-19	128.77	131.75	127.89	131.32	103.04	1,470,700
2022-04-18	127.42	129.11	127.10	127.89	100.35	1,206,700
2022-04-14	128.00	129.45	127.69	127.88	100.34	1,788,800
2022-04-13	126.00	128.71	125.76	127.58	100.10	1,661,400
2022-04-12	126.38	128.92	125.71	126.18	99.004	1,460,000
2022-04-11	127.22	129.10	126.33	126.78	99.474	1,084,200
2022-04-08	126.09	128.52	125.49	127.47	100.02	1,804,800
2022-04-07	127.42	127.52	123.48	125.51	98.478	2,542,700
2022-04-06	130.00	130.18	126.27	127.86	100.32	2,327,100
2022-04-05	134.50	135.63	130.31	130.58	102.46	1,719,300

← NewerPage 19 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.