Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	162.83	163.90	161.05	161.27	124.95	1,457,100
2022-01-06	161.83	164.52	160.76	163.16	126.41	1,715,700
2022-01-05	163.86	165.83	160.96	161.03	124.76	2,324,400
2022-01-04	162.23	163.88	161.80	162.98	126.27	1,834,100
2022-01-03	160.48	162.60	158.87	160.30	124.20	2,128,100
2021-12-31	159.99	161.69	159.51	159.77	123.78	1,194,700
2021-12-30	158.76	161.87	158.54	160.04	123.99	1,085,400
2021-12-29	158.00	159.30	156.77	158.76	123.00	953,000
2021-12-28	157.56	159.25	156.75	157.77	122.24	966,400
2021-12-27	155.45	158.48	154.48	158.43	122.75	994,400
2021-12-23	156.50	157.38	155.26	155.46	120.45	2,259,900
2021-12-22	153.91	156.01	153.53	155.53	120.50	1,077,500
2021-12-21	148.20	154.89	148.07	154.47	119.68	2,011,200
2021-12-20	147.66	148.69	143.63	146.27	113.33	2,665,000
2021-12-17	151.51	152.86	148.43	150.73	116.78	4,124,800
2021-12-16	152.75	154.84	151.04	151.66	117.50	2,750,900
2021-12-15	151.44	152.19	147.21	152.04	117.80	2,121,800
2021-12-14	151.09	152.21	149.85	150.93	116.94	2,000,300
2021-12-13	151.58	152.07	147.54	151.10	117.07	2,416,900
2021-12-10	153.48	153.65	150.04	152.42	118.09	1,378,300
2021-12-09	154.94	155.58	152.20	152.24	117.95	1,946,600
2021-12-08	156.25	158.44	155.38	157.45	120.71	2,681,300
2021-12-07	155.77	158.70	154.95	156.25	119.79	2,650,100
2021-12-06	152.13	155.51	151.52	152.60	116.99	2,858,400
2021-12-03	152.00	152.79	147.36	149.19	114.38	3,639,600
2021-12-02	149.94	153.98	148.37	151.86	116.42	4,506,500
2021-12-01	156.56	158.83	147.64	147.72	113.25	3,711,400
2021-11-30	157.65	157.81	151.75	152.84	117.17	4,264,900
2021-11-29	163.87	164.68	157.44	159.94	122.62	2,890,700
2021-11-26	160.32	162.80	158.28	160.48	123.03	2,875,400
2021-11-24	168.02	169.24	166.63	169.03	129.59	1,358,800
2021-11-23	167.89	170.71	167.20	169.03	129.59	1,392,500
2021-11-22	168.13	170.65	167.01	167.99	128.79	2,039,300
2021-11-19	167.91	168.48	165.86	166.74	127.83	1,816,500
2021-11-18	169.14	171.12	167.37	169.38	129.86	2,459,400
2021-11-17	164.23	167.87	162.84	167.49	128.41	1,503,100
2021-11-16	165.75	166.29	164.34	164.87	126.40	1,221,100
2021-11-15	165.17	166.32	164.23	166.29	127.49	1,677,300
2021-11-12	166.25	166.55	163.90	164.80	126.34	1,182,600
2021-11-11	164.50	166.31	163.91	165.44	126.83	1,175,700
2021-11-10	166.69	167.69	163.78	163.97	125.71	1,824,700
2021-11-09	167.32	167.58	165.54	167.49	128.41	1,383,600
2021-11-08	170.65	171.01	166.26	167.39	128.33	1,642,700
2021-11-05	168.43	170.91	167.27	170.50	130.71	2,501,600
2021-11-04	166.44	167.67	164.52	165.71	127.04	2,282,800
2021-11-03	158.94	166.79	158.74	166.24	127.45	4,226,300
2021-11-02	157.00	159.97	154.45	158.99	121.89	5,642,000
2021-11-01	147.41	149.41	147.19	149.36	114.51	2,605,400
2021-10-29	146.45	147.74	145.68	146.58	112.38	2,778,300
2021-10-28	144.55	147.23	143.84	147.12	112.79	1,627,900
2021-10-27	146.35	146.46	143.70	143.93	110.34	1,178,000
2021-10-26	147.00	147.77	145.48	146.37	112.21	1,973,700
2021-10-25	145.00	146.90	143.75	146.83	112.57	1,537,200
2021-10-22	144.78	145.60	144.00	145.14	111.27	1,217,800
2021-10-21	144.50	145.04	143.38	143.96	110.37	1,367,500
2021-10-20	142.20	144.98	142.07	144.96	111.13	1,543,800
2021-10-19	145.00	145.01	142.69	142.84	109.51	1,709,400
2021-10-18	140.28	144.79	139.90	144.53	110.80	3,335,500
2021-10-15	140.00	141.66	139.33	140.22	107.50	2,443,400
2021-10-14	138.25	139.90	137.51	139.33	106.82	2,281,500

← NewerPage 21 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.