Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	97.240	99.030	96.690	97.510	72.317	3,124,700
2021-01-27	98.230	103.50	96.090	96.640	71.672	5,775,900
2021-01-26	98.500	99.660	96.640	99.050	73.459	3,720,100
2021-01-25	94.660	100.17	94.000	97.480	72.295	5,322,700
2021-01-22	93.000	96.000	92.050	95.490	70.819	3,692,700
2021-01-21	94.990	95.760	93.700	94.510	70.092	3,059,400
2021-01-20	92.330	96.010	92.020	95.290	70.671	3,904,100
2021-01-19	93.100	93.780	90.740	92.670	68.728	3,094,500
2021-01-15	94.000	94.240	92.330	93.000	68.972	4,006,500
2021-01-14	89.420	95.750	89.310	94.950	70.419	7,465,800
2021-01-13	85.400	89.280	85.400	88.870	65.909	4,295,600
2021-01-12	83.840	85.990	83.210	85.430	63.358	4,103,400
2021-01-11	85.540	85.600	82.850	83.140	61.660	3,988,200
2021-01-08	85.340	86.500	83.700	86.490	64.144	3,692,500
2021-01-07	85.840	87.240	84.510	85.130	63.136	4,227,800
2021-01-06	84.000	86.480	83.750	85.070	63.091	8,356,300
2021-01-05	83.150	84.320	82.930	83.170	61.682	4,647,900
2021-01-04	85.660	86.240	82.060	82.810	61.415	4,299,400
2020-12-31	83.520	85.350	82.360	85.280	63.247	2,488,300
2020-12-30	83.210	85.550	83.210	83.970	62.275	2,791,400
2020-12-29	85.790	86.570	82.940	83.290	61.771	2,281,200
2020-12-28	84.530	86.150	84.510	85.480	63.395	3,105,000
2020-12-24	84.000	84.590	83.050	84.370	62.572	810,700
2020-12-23	83.340	85.250	83.210	83.650	62.038	2,768,600
2020-12-22	85.500	85.560	82.020	83.720	61.126	4,139,900
2020-12-21	83.950	84.500	82.250	83.650	61.075	4,629,100
2020-12-18	88.740	89.070	84.920	85.430	62.374	6,377,100
2020-12-17	89.190	89.230	87.490	89.030	65.003	3,002,000
2020-12-16	88.340	90.300	88.130	88.280	64.455	3,371,600
2020-12-15	88.440	89.760	87.220	89.740	65.521	5,295,100
2020-12-14	90.000	90.180	86.760	87.320	63.754	4,841,400
2020-12-11	89.210	89.930	86.290	87.900	64.178	4,907,600
2020-12-10	89.120	90.960	89.080	90.440	66.032	3,046,000
2020-12-09	90.620	92.160	89.190	90.840	66.324	4,596,400
2020-12-08	89.730	91.950	88.500	90.110	65.791	4,603,100
2020-12-07	93.700	93.800	89.000	89.370	65.251	6,097,000
2020-12-04	92.240	94.360	90.710	93.910	68.566	5,268,500
2020-12-03	87.890	91.700	87.290	89.630	65.441	5,490,000
2020-12-02	83.730	87.990	82.600	87.250	63.703	4,333,200
2020-12-01	84.650	86.290	83.890	84.990	62.053	4,869,700
2020-11-30	85.320	86.900	82.400	82.570	60.286	6,987,300
2020-11-27	87.960	88.600	85.530	85.550	62.462	2,305,900
2020-11-25	88.410	88.880	86.300	87.190	63.659	5,973,300
2020-11-24	88.740	91.370	88.420	88.790	64.828	9,742,200
2020-11-23	84.750	86.300	82.300	85.410	62.360	10,874,800
2020-11-20	80.480	81.790	79.260	81.120	59.228	9,733,700
2020-11-19	75.990	81.330	75.490	80.630	58.870	16,282,200
2020-11-18	77.870	81.040	76.600	76.610	55.935	7,493,300
2020-11-17	77.950	81.330	76.980	78.960	57.651	6,171,800
2020-11-16	79.950	82.420	78.850	78.960	57.651	13,224,900
2020-11-13	71.630	75.150	70.800	74.700	54.540	7,732,900
2020-11-12	71.660	72.630	68.010	69.140	50.481	8,143,000
2020-11-11	77.980	78.500	72.520	73.410	53.598	6,844,600
2020-11-10	76.700	84.490	75.310	78.840	57.563	14,440,400
2020-11-09	74.870	82.500	73.100	79.100	57.753	24,996,200
2020-11-06	63.500	64.830	61.640	61.860	45.165	4,872,900
2020-11-05	62.930	64.100	62.460	63.470	46.341	3,283,400
2020-11-04	64.900	64.910	62.120	62.280	45.472	4,431,700
2020-11-03	65.600	66.000	64.400	64.990	47.451	3,552,600
2020-11-02	62.960	64.880	62.590	64.710	47.246	3,666,000

← NewerPage 25 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.