Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	126.83	129.22	126.70	127.93	96.984	2,247,900
2021-07-20	119.00	126.15	118.26	125.63	95.241	3,821,600
2021-07-19	120.08	120.57	114.72	117.19	88.842	5,454,200
2021-07-16	127.62	127.83	124.32	124.50	94.384	1,741,600
2021-07-15	126.83	127.81	125.29	126.54	95.931	1,585,200
2021-07-14	126.50	128.65	126.15	127.45	96.621	1,556,800
2021-07-13	129.58	130.04	126.43	126.61	95.984	1,742,700
2021-07-12	128.60	130.78	128.06	130.27	98.758	1,263,300
2021-07-09	127.00	129.78	126.68	129.69	98.319	1,790,100
2021-07-08	123.50	126.27	122.01	125.09	94.831	2,630,900
2021-07-07	127.12	127.31	124.10	125.79	95.362	2,607,600
2021-07-06	129.10	129.35	126.08	127.64	96.765	3,143,700
2021-07-02	131.44	132.07	129.18	129.63	98.273	1,529,300
2021-07-01	129.40	132.89	129.07	131.54	99.721	2,550,400
2021-06-30	130.58	132.28	130.25	130.48	97.856	2,720,200
2021-06-29	130.61	132.22	130.58	130.99	98.239	2,201,500
2021-06-28	131.00	131.03	128.25	130.20	97.646	1,904,200
2021-06-25	131.01	131.60	129.85	131.07	98.299	2,322,900
2021-06-24	132.80	132.88	129.88	130.62	97.961	2,019,600
2021-06-23	131.34	132.99	130.81	132.21	99.154	1,805,300
2021-06-22	131.19	131.40	129.23	130.25	97.684	1,971,400
2021-06-21	126.92	131.82	126.40	131.50	98.621	2,335,500
2021-06-18	127.05	128.21	125.28	125.33	93.994	4,232,300
2021-06-17	130.37	130.96	126.05	128.66	96.491	2,784,300
2021-06-16	130.98	132.51	130.04	130.73	98.044	1,820,700
2021-06-15	132.65	133.61	130.30	131.29	98.464	2,453,700
2021-06-14	134.19	135.20	132.09	133.28	99.956	1,474,600
2021-06-11	134.70	134.84	133.32	134.23	100.67	1,976,100
2021-06-10	135.76	136.57	132.70	134.54	100.90	2,225,700
2021-06-09	136.41	136.63	135.31	135.59	101.69	2,075,600
2021-06-08	134.61	136.70	133.90	135.71	101.78	2,590,900
2021-06-07	132.14	134.25	131.77	134.00	100.50	1,796,900
2021-06-04	134.65	134.93	131.62	132.27	99.199	1,952,200
2021-06-03	134.38	134.75	132.03	134.06	100.54	2,060,900
2021-06-02	134.38	135.51	132.35	135.19	101.39	2,685,700
2021-06-01	129.70	134.21	129.70	134.19	100.64	3,726,900
2021-05-28	128.83	129.20	127.66	128.49	96.364	1,929,200
2021-05-27	127.50	128.72	127.10	128.29	96.214	3,172,100
2021-05-26	124.66	127.02	123.80	126.70	95.021	1,765,800
2021-05-25	125.00	126.69	124.18	124.40	93.296	1,671,900
2021-05-24	123.20	124.98	122.31	124.64	93.476	1,975,800
2021-05-21	122.84	124.31	121.95	122.38	91.781	1,854,500
2021-05-20	122.03	123.09	120.75	122.57	91.924	1,669,800
2021-05-19	120.15	122.32	118.41	122.27	91.699	2,048,800
2021-05-18	122.01	123.85	120.72	122.57	91.924	2,552,300
2021-05-17	122.00	123.18	121.21	122.24	91.676	1,609,700
2021-05-14	118.75	122.95	118.75	122.18	91.631	2,477,500
2021-05-13	117.62	121.31	116.53	117.99	88.489	3,583,900
2021-05-12	122.64	123.36	117.21	117.62	88.212	3,294,000
2021-05-11	121.77	123.97	119.57	122.64	91.976	5,664,400
2021-05-10	125.99	128.25	125.64	126.75	95.059	5,105,100
2021-05-07	122.33	125.00	121.80	124.94	93.701	2,686,000
2021-05-06	121.14	122.98	120.28	122.92	92.186	2,044,200
2021-05-05	120.96	122.65	120.34	120.92	90.687	2,454,000
2021-05-04	123.04	123.96	120.40	121.36	91.017	2,730,600
2021-05-03	122.69	123.83	121.64	123.20	92.396	2,627,800
2021-04-30	122.93	123.10	120.93	121.74	91.302	2,751,900
2021-04-29	124.27	125.55	121.77	123.33	92.494	2,281,400
2021-04-28	122.67	125.42	122.65	123.10	92.321	2,297,900
2021-04-27	120.96	123.30	119.46	122.36	91.766	3,301,100

← NewerPage 23 of 79 · 4,732 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.