Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	118.90	121.70	118.43	120.17	90.124	3,268,400
2021-04-23	116.31	117.12	115.41	116.92	87.687	2,348,000
2021-04-22	117.78	119.06	115.57	115.65	86.734	2,591,400
2021-04-21	113.97	117.90	112.61	117.63	88.219	2,467,900
2021-04-20	115.51	116.42	113.12	114.26	85.692	2,180,100
2021-04-19	116.60	116.89	114.95	116.56	87.417	1,753,600
2021-04-16	116.51	118.50	115.93	117.12	87.837	3,249,500
2021-04-15	115.00	115.56	113.62	114.57	85.924	2,314,100
2021-04-14	113.71	115.75	113.56	113.76	85.317	2,657,400
2021-04-13	113.70	114.10	111.30	113.38	85.032	3,681,700
2021-04-12	116.41	116.87	113.44	114.74	86.052	2,994,200
2021-04-09	114.69	116.21	114.04	115.91	86.929	1,669,900
2021-04-08	115.06	115.64	113.61	114.33	85.744	2,364,300
2021-04-07	117.05	117.71	115.12	117.01	86.779	2,541,100
2021-04-06	114.73	116.86	114.51	116.49	86.394	2,500,000
2021-04-05	116.00	116.00	113.27	115.05	85.326	2,911,900
2021-04-01	114.99	115.35	112.63	115.20	85.437	2,858,600
2021-03-31	114.61	115.65	113.47	113.77	84.376	2,507,100
2021-03-30	113.98	116.45	113.70	115.39	85.578	2,087,800
2021-03-29	114.41	115.24	110.96	113.81	84.406	3,331,400
2021-03-26	114.70	116.66	112.21	114.67	85.044	2,674,100
2021-03-25	107.81	114.15	106.68	113.64	84.280	3,852,100
2021-03-24	111.12	114.28	109.39	109.40	81.135	3,428,000
2021-03-23	114.66	114.96	109.52	110.41	81.884	3,682,200
2021-03-22	116.51	116.88	113.84	115.25	85.474	2,725,900
2021-03-19	117.21	118.46	114.11	116.69	86.542	4,471,200
2021-03-18	117.64	120.82	115.63	116.82	86.638	6,079,000
2021-03-17	116.82	118.66	116.46	118.24	87.691	2,232,400
2021-03-16	121.00	121.11	116.75	117.19	86.913	3,633,300
2021-03-15	118.15	121.92	116.85	121.01	89.746	3,816,100
2021-03-12	115.75	118.03	115.60	117.85	87.402	2,619,900
2021-03-11	114.46	117.02	113.27	115.84	85.911	5,177,900
2021-03-10	110.94	114.93	110.69	114.31	84.777	2,989,700
2021-03-09	112.20	112.75	108.71	111.00	82.322	2,863,400
2021-03-08	112.39	114.97	111.17	111.70	82.841	3,387,300
2021-03-05	111.56	112.29	104.12	111.17	82.448	4,576,600
2021-03-04	114.03	115.16	106.75	110.11	81.662	5,024,200
2021-03-03	112.10	115.73	112.05	113.99	84.539	4,274,600
2021-03-02	113.84	114.11	111.34	111.68	82.826	3,371,900
2021-03-01	116.20	117.85	113.84	113.92	84.488	3,604,600
2021-02-26	113.87	116.46	111.26	112.92	83.746	3,964,400
2021-02-25	119.85	121.31	113.65	114.82	85.155	4,935,000
2021-02-24	115.04	121.13	114.50	119.00	88.255	4,698,100
2021-02-23	115.38	115.94	110.06	115.12	85.377	4,174,400
2021-02-22	108.93	115.33	108.93	112.77	83.635	4,256,300
2021-02-19	107.42	109.93	106.70	109.43	81.158	3,073,300
2021-02-18	107.39	108.64	105.72	106.52	78.999	3,314,300
2021-02-17	109.50	110.49	107.10	108.23	80.268	2,752,700
2021-02-16	108.94	111.42	108.63	109.98	81.565	3,719,700
2021-02-12	108.53	110.64	107.71	109.26	81.031	2,264,400
2021-02-11	108.15	111.42	107.25	109.27	81.039	4,696,700
2021-02-10	104.39	108.65	103.10	106.22	78.777	4,318,300
2021-02-09	102.50	105.01	101.35	102.55	76.055	6,002,200
2021-02-08	97.600	99.470	96.660	98.940	73.378	4,464,400
2021-02-05	96.410	97.900	95.920	96.750	71.754	2,547,700
2021-02-04	93.380	96.240	93.380	95.160	70.574	2,794,000
2021-02-03	92.360	93.750	91.020	93.380	69.254	2,986,900
2021-02-02	94.110	94.110	91.360	92.460	68.572	2,987,200
2021-02-01	93.430	93.600	90.560	92.940	68.928	3,774,100
2021-01-29	97.190	97.830	92.110	92.930	68.921	4,517,400

← NewerPage 24 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.