Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	135.00	137.56	134.22	137.15	105.15	2,994,100
2021-10-12	132.28	135.25	131.33	134.77	103.32	1,324,400
2021-10-11	131.76	133.68	131.02	132.62	101.67	1,081,800
2021-10-08	133.98	135.10	131.76	132.08	101.26	1,715,200
2021-10-07	133.02	136.20	132.95	134.01	102.74	1,798,500
2021-10-06	130.27	132.65	128.60	132.61	101.67	2,199,100
2021-10-05	132.24	132.27	130.42	131.39	100.73	1,499,700
2021-10-04	132.69	134.00	131.59	132.25	101.39	1,487,600
2021-10-01	131.56	134.16	130.15	133.14	102.07	2,160,400
2021-09-30	134.50	134.50	129.42	129.97	99.642	3,053,500
2021-09-29	134.03	134.51	133.20	133.85	102.62	1,086,100
2021-09-28	134.08	135.12	133.19	133.71	102.51	1,641,200
2021-09-27	134.65	137.24	134.01	134.15	102.85	1,960,700
2021-09-24	134.65	136.25	133.82	133.85	102.62	1,362,200
2021-09-23	134.50	136.47	134.32	135.12	103.59	2,364,000
2021-09-22	132.40	134.90	131.85	133.64	102.46	1,955,500
2021-09-21	130.74	132.60	130.35	130.38	99.956	1,616,300
2021-09-20	128.16	130.36	127.07	129.52	99.297	2,525,600
2021-09-17	132.22	133.30	131.15	131.27	100.64	3,153,700
2021-09-16	131.86	133.78	131.15	132.67	101.71	1,297,600
2021-09-15	129.48	131.97	128.69	131.15	100.55	1,560,900
2021-09-14	131.45	131.99	128.68	129.56	99.327	1,291,700
2021-09-13	129.67	131.87	128.35	131.12	100.52	1,843,600
2021-09-10	131.27	131.31	127.89	127.90	98.055	1,879,800
2021-09-09	130.75	132.14	129.96	130.64	100.16	1,598,800
2021-09-08	132.50	133.84	130.77	132.14	101.31	1,695,600
2021-09-07	134.96	135.70	133.23	134.58	102.03	1,788,300
2021-09-03	136.17	136.18	134.25	135.75	102.91	1,595,800
2021-09-02	136.09	137.38	135.39	136.42	103.42	1,859,700
2021-09-01	134.45	136.45	134.26	135.81	102.96	1,706,100
2021-08-31	133.09	135.20	132.76	134.45	101.93	2,326,600
2021-08-30	133.80	134.01	131.93	133.41	101.14	1,428,200
2021-08-27	132.58	135.15	132.36	133.69	101.35	1,691,700
2021-08-26	132.41	132.74	130.64	131.04	99.342	1,268,800
2021-08-25	132.60	134.52	131.63	132.54	100.48	1,746,600
2021-08-24	130.41	132.70	130.23	132.56	100.49	1,851,600
2021-08-23	129.62	131.10	128.93	129.46	98.144	2,111,900
2021-08-20	127.30	129.43	126.61	128.77	97.621	1,701,600
2021-08-19	126.04	129.22	126.00	128.46	97.386	1,979,000
2021-08-18	127.50	129.66	126.09	128.00	97.038	1,489,400
2021-08-17	129.23	129.33	125.93	128.11	97.121	2,164,200
2021-08-16	132.80	133.67	130.55	130.97	99.289	1,797,800
2021-08-13	134.37	134.84	133.18	133.67	101.34	1,441,200
2021-08-12	133.77	134.28	132.25	133.85	101.47	1,832,800
2021-08-11	132.95	134.07	131.17	133.51	101.21	1,415,800
2021-08-10	132.69	133.53	131.27	132.11	100.15	1,688,300
2021-08-09	134.38	134.45	132.71	132.86	100.72	1,652,300
2021-08-06	134.56	136.05	134.02	135.20	102.50	2,285,400
2021-08-05	130.13	134.75	129.49	134.03	101.61	3,351,300
2021-08-04	130.07	132.33	128.26	128.70	97.568	3,112,900
2021-08-03	128.99	130.97	127.04	129.54	98.205	3,366,800
2021-08-02	128.20	130.84	126.02	126.32	95.764	2,285,100
2021-07-30	126.08	128.12	125.50	126.52	95.916	2,194,700
2021-07-29	125.97	128.30	125.72	125.92	95.461	1,793,000
2021-07-28	126.33	126.91	123.91	125.22	94.930	1,642,100
2021-07-27	126.09	126.83	124.85	125.87	95.423	1,960,700
2021-07-26	124.00	127.24	123.84	127.03	96.302	1,905,400
2021-07-23	126.06	126.66	122.85	124.15	94.119	1,364,500
2021-07-22	127.53	127.53	124.41	125.10	94.839	1,709,600
2021-07-21	126.83	129.22	126.70	127.93	96.984	2,247,900

← NewerPage 22 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.