Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 225.38 | 227.79 | 224.22 | 225.20 | 222.81 | 1,255,400 |
| 2026-07-22 | 227.15 | 227.80 | 225.32 | 226.22 | 223.82 | 1,170,100 |
| 2026-07-21 | 229.91 | 230.00 | 226.26 | 226.79 | 224.38 | 1,908,000 |
| 2026-07-20 | 229.15 | 230.88 | 227.25 | 228.19 | 225.77 | 1,500,900 |
| 2026-07-17 | 229.05 | 231.53 | 226.87 | 228.70 | 226.27 | 1,407,900 |
| 2026-07-16 | 223.00 | 228.61 | 222.80 | 228.49 | 226.06 | 1,318,500 |
| 2026-07-15 | 222.79 | 224.14 | 220.80 | 222.01 | 219.65 | 1,490,800 |
| 2026-07-14 | 220.96 | 222.00 | 219.64 | 221.28 | 218.93 | 1,611,300 |
| 2026-07-13 | 218.27 | 221.62 | 218.05 | 219.49 | 217.16 | 1,248,800 |
| 2026-07-10 | 221.13 | 221.41 | 212.82 | 218.77 | 216.45 | 2,424,100 |
| 2026-07-09 | 219.27 | 222.25 | 218.32 | 219.71 | 217.38 | 1,694,900 |
| 2026-07-08 | 226.20 | 226.84 | 219.03 | 219.09 | 216.76 | 1,902,600 |
| 2026-07-07 | 226.07 | 229.59 | 225.00 | 227.19 | 224.78 | 1,410,200 |
| 2026-07-06 | 225.65 | 225.86 | 223.45 | 225.00 | 222.61 | 2,216,300 |
| 2026-07-02 | 224.00 | 226.12 | 223.08 | 226.06 | 223.66 | 1,683,100 |
| 2026-07-01 | 221.36 | 223.17 | 220.04 | 223.00 | 220.63 | 2,551,000 |
| 2026-06-30 | 225.43 | 226.28 | 222.54 | 223.65 | 221.28 | 2,387,800 |
| 2026-06-29 | 226.24 | 228.09 | 225.28 | 227.56 | 225.14 | 1,870,500 |
| 2026-06-26 | 226.90 | 228.58 | 225.55 | 226.89 | 224.48 | 8,719,600 |
| 2026-06-25 | 222.12 | 226.44 | 221.80 | 225.49 | 223.10 | 2,932,200 |
| 2026-06-24 | 216.93 | 222.40 | 216.04 | 222.15 | 219.79 | 2,471,700 |
| 2026-06-23 | 215.04 | 217.71 | 214.19 | 216.74 | 214.44 | 2,595,400 |
| 2026-06-22 | 212.61 | 214.67 | 212.00 | 214.57 | 212.29 | 2,916,700 |
| 2026-06-18 | 214.04 | 214.30 | 211.29 | 211.33 | 209.09 | 3,655,400 |
| 2026-06-17 | 214.57 | 215.81 | 208.71 | 209.86 | 207.63 | 3,717,400 |
| 2026-06-16 | 215.82 | 217.48 | 214.09 | 215.23 | 212.94 | 3,243,000 |
| 2026-06-15 | 219.04 | 219.87 | 214.44 | 215.66 | 213.37 | 2,222,700 |
| 2026-06-12 | 216.99 | 220.44 | 216.50 | 219.04 | 216.71 | 1,965,400 |
| 2026-06-11 | 215.00 | 216.28 | 213.62 | 214.86 | 212.58 | 1,897,200 |
| 2026-06-10 | 212.54 | 214.63 | 211.01 | 212.82 | 210.56 | 2,005,700 |
| 2026-06-09 | 206.88 | 213.08 | 205.18 | 211.89 | 209.64 | 2,212,500 |
| 2026-06-08 | 211.14 | 211.68 | 206.10 | 207.34 | 202.91 | 2,092,200 |
| 2026-06-05 | 205.48 | 211.23 | 205.23 | 210.31 | 205.82 | 1,406,500 |
| 2026-06-04 | 206.10 | 206.52 | 204.50 | 206.22 | 201.82 | 1,512,900 |
| 2026-06-03 | 202.83 | 205.19 | 202.30 | 203.55 | 199.20 | 2,117,000 |
| 2026-06-02 | 202.70 | 205.39 | 202.26 | 203.53 | 199.18 | 2,009,200 |
| 2026-06-01 | 203.66 | 204.80 | 202.20 | 202.70 | 198.37 | 1,641,300 |
| 2026-05-29 | 206.45 | 206.99 | 203.89 | 204.91 | 200.53 | 3,950,300 |
| 2026-05-28 | 205.96 | 207.54 | 204.70 | 206.77 | 202.35 | 1,339,400 |
| 2026-05-27 | 207.24 | 208.79 | 206.63 | 206.77 | 202.35 | 1,253,200 |
| 2026-05-26 | 205.27 | 207.15 | 204.60 | 206.94 | 202.52 | 1,257,600 |
| 2026-05-22 | 206.31 | 206.31 | 203.46 | 204.41 | 200.04 | 1,152,000 |
| 2026-05-21 | 203.11 | 205.53 | 200.92 | 204.90 | 200.52 | 1,143,300 |
| 2026-05-20 | 201.49 | 204.36 | 199.97 | 204.10 | 199.74 | 1,152,200 |
| 2026-05-19 | 200.63 | 202.19 | 198.64 | 200.86 | 196.57 | 1,402,300 |
| 2026-05-18 | 200.06 | 201.53 | 199.41 | 200.42 | 196.14 | 1,815,000 |
| 2026-05-15 | 202.28 | 202.28 | 199.50 | 200.02 | 195.75 | 2,152,000 |
| 2026-05-14 | 200.56 | 203.26 | 199.00 | 202.80 | 198.47 | 1,430,600 |
| 2026-05-13 | 205.29 | 205.29 | 200.22 | 200.56 | 196.28 | 1,310,200 |
| 2026-05-12 | 205.22 | 206.46 | 202.74 | 205.66 | 201.27 | 2,019,700 |
| 2026-05-11 | 202.75 | 203.39 | 200.00 | 201.00 | 196.71 | 1,895,700 |
| 2026-05-08 | 202.23 | 203.74 | 201.67 | 202.12 | 197.80 | 1,081,600 |
| 2026-05-07 | 205.24 | 206.02 | 200.80 | 201.40 | 197.10 | 1,409,500 |
| 2026-05-06 | 203.73 | 206.24 | 203.16 | 205.51 | 201.12 | 1,129,900 |
| 2026-05-05 | 202.19 | 203.45 | 201.79 | 202.31 | 197.99 | 967,600 |
| 2026-05-04 | 201.41 | 202.74 | 200.42 | 201.51 | 197.21 | 850,600 |
| 2026-05-01 | 203.82 | 203.82 | 201.39 | 202.44 | 198.12 | 1,014,400 |
| 2026-04-30 | 200.36 | 203.95 | 199.93 | 203.71 | 199.36 | 1,394,400 |
| 2026-04-29 | 202.00 | 203.18 | 198.41 | 200.09 | 195.82 | 1,049,800 |
| 2026-04-28 | 203.26 | 204.00 | 200.63 | 202.75 | 198.42 | 1,410,100 |
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.