Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	134.50	135.63	130.31	130.58	102.46	1,719,300
2022-04-04	132.61	134.89	131.15	134.53	105.56	1,722,800
2022-04-01	132.27	133.26	131.26	133.00	104.35	1,572,800
2022-03-31	134.63	135.41	131.55	131.56	103.22	2,331,900
2022-03-30	137.85	138.65	134.34	134.79	105.76	1,346,200
2022-03-29	133.93	138.43	133.59	138.08	108.34	2,468,200
2022-03-28	130.81	131.80	129.66	131.75	103.37	1,631,900
2022-03-25	130.51	131.18	129.64	130.17	102.13	2,055,800
2022-03-24	130.03	130.53	129.05	130.13	102.10	1,473,800
2022-03-23	132.07	132.70	129.88	130.01	102.01	1,206,000
2022-03-22	131.15	134.45	130.86	132.84	104.23	2,501,100
2022-03-21	131.65	131.82	127.97	129.06	101.26	2,679,100
2022-03-18	129.63	131.56	129.47	130.84	102.66	4,175,500
2022-03-17	130.49	132.41	129.94	131.65	103.30	2,045,100
2022-03-16	131.14	132.46	128.29	131.33	103.04	2,550,300
2022-03-15	128.60	130.03	127.03	128.88	101.12	1,883,600
2022-03-14	131.13	132.54	126.76	128.19	100.58	2,455,800
2022-03-11	134.01	134.09	130.00	130.05	102.04	2,548,200
2022-03-10	130.02	132.93	129.47	132.61	104.05	1,565,700
2022-03-09	133.40	135.32	132.44	132.57	104.02	1,728,000
2022-03-08	128.92	133.89	128.10	131.39	101.80	3,123,900
2022-03-07	135.84	135.89	128.20	128.27	99.380	3,966,300
2022-03-04	137.65	137.91	133.82	136.89	106.06	2,315,100
2022-03-03	140.06	140.94	137.56	139.41	108.01	1,890,100
2022-03-02	135.93	139.73	135.92	138.77	107.51	2,096,500
2022-03-01	137.84	138.34	133.44	134.60	104.28	2,182,100
2022-02-28	137.79	139.90	136.56	137.56	106.58	2,381,900
2022-02-25	138.65	140.15	137.67	139.70	108.24	1,785,600
2022-02-24	129.93	138.18	129.35	137.82	106.78	3,105,900
2022-02-23	139.12	140.32	133.43	134.07	103.87	1,978,500
2022-02-22	139.99	140.39	136.73	138.05	106.96	2,314,400
2022-02-18	143.24	144.11	140.49	140.95	109.20	1,751,100
2022-02-17	143.05	146.77	143.02	143.67	111.31	3,546,800
2022-02-16	142.04	144.29	141.31	143.86	111.46	1,712,500
2022-02-15	142.11	142.90	140.54	141.32	109.49	1,619,900
2022-02-14	141.79	142.30	139.06	139.90	108.39	2,070,800
2022-02-11	143.85	146.39	140.58	141.83	109.89	2,157,600
2022-02-10	142.00	147.50	141.26	143.98	111.55	2,722,300
2022-02-09	143.25	144.04	141.45	143.09	110.86	2,604,000
2022-02-08	139.81	144.60	137.77	142.04	110.05	4,550,300
2022-02-07	145.54	149.80	144.89	148.92	115.38	3,230,700
2022-02-04	144.23	146.81	141.75	145.18	112.48	1,934,900
2022-02-03	147.97	149.19	145.34	145.56	112.78	1,539,100
2022-02-02	148.01	149.98	146.91	149.55	115.87	1,871,200
2022-02-01	147.20	148.66	145.04	147.36	114.17	1,510,600
2022-01-31	144.86	147.60	143.61	147.20	114.05	2,108,000
2022-01-28	143.56	146.44	139.67	146.40	113.43	2,631,400
2022-01-27	147.71	149.46	143.10	143.89	111.48	1,810,000
2022-01-26	149.11	151.87	143.76	145.58	112.79	2,029,400
2022-01-25	142.70	148.96	140.84	146.78	113.72	2,614,100
2022-01-24	142.88	146.23	137.75	146.10	113.19	3,755,400
2022-01-21	147.15	147.54	144.56	146.96	113.86	2,515,300
2022-01-20	150.49	152.75	147.19	147.43	114.22	1,976,000
2022-01-19	154.89	154.89	148.53	148.59	115.12	2,198,900
2022-01-18	154.29	154.30	150.86	153.89	119.23	2,753,000
2022-01-14	162.09	162.09	152.48	155.70	120.63	2,539,700
2022-01-13	162.43	164.24	162.25	162.99	126.28	1,246,800
2022-01-12	162.59	163.65	161.76	161.93	125.46	931,100
2022-01-11	160.90	162.61	158.07	161.83	125.38	1,267,700
2022-01-10	160.30	160.99	157.09	160.88	124.64	1,753,600

← NewerPage 20 of 79 · 4,731 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.