Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 200.56 | 202.05 | 198.90 | 201.29 | 196.99 | 1,399,000 |
| 2026-04-24 | 203.15 | 203.68 | 200.65 | 201.16 | 196.86 | 1,045,900 |
| 2026-04-23 | 202.71 | 204.58 | 201.76 | 203.66 | 199.31 | 806,500 |
| 2026-04-22 | 205.40 | 205.66 | 201.39 | 201.68 | 197.37 | 1,186,100 |
| 2026-04-21 | 207.07 | 208.28 | 204.65 | 204.76 | 200.39 | 1,365,400 |
| 2026-04-20 | 205.33 | 208.20 | 205.09 | 207.56 | 203.13 | 992,900 |
| 2026-04-17 | 202.10 | 206.73 | 201.37 | 206.23 | 201.83 | 1,345,900 |
| 2026-04-16 | 201.27 | 203.29 | 200.90 | 201.35 | 197.05 | 1,436,000 |
| 2026-04-15 | 202.45 | 202.52 | 199.14 | 201.61 | 197.30 | 1,267,200 |
| 2026-04-14 | 200.48 | 203.05 | 199.94 | 202.96 | 198.63 | 2,263,800 |
| 2026-04-13 | 200.60 | 200.76 | 197.38 | 200.71 | 196.42 | 1,372,200 |
| 2026-04-10 | 199.39 | 200.63 | 198.33 | 200.57 | 196.29 | 1,107,600 |
| 2026-04-09 | 193.74 | 199.63 | 193.50 | 198.97 | 194.72 | 1,226,700 |
| 2026-04-08 | 192.62 | 195.22 | 192.51 | 194.04 | 189.90 | 1,547,800 |
| 2026-04-07 | 190.09 | 191.08 | 188.75 | 190.57 | 186.50 | 883,700 |
| 2026-04-06 | 188.47 | 190.62 | 187.23 | 190.23 | 186.17 | 1,031,300 |
| 2026-04-02 | 187.50 | 189.25 | 186.07 | 188.67 | 184.64 | 1,299,900 |
| 2026-04-01 | 186.66 | 188.80 | 186.02 | 188.09 | 184.07 | 1,988,700 |
| 2026-03-31 | 184.76 | 187.52 | 183.30 | 186.53 | 182.55 | 2,296,000 |
| 2026-03-30 | 182.16 | 184.25 | 181.76 | 182.35 | 178.46 | 1,822,700 |
| 2026-03-27 | 180.90 | 182.14 | 179.14 | 180.19 | 176.34 | 1,991,400 |
| 2026-03-26 | 181.16 | 182.83 | 181.03 | 181.80 | 177.92 | 1,478,400 |
| 2026-03-25 | 179.21 | 183.31 | 179.05 | 181.57 | 177.69 | 1,749,800 |
| 2026-03-24 | 180.29 | 182.06 | 177.88 | 178.27 | 174.46 | 3,100,000 |
| 2026-03-23 | 185.95 | 186.66 | 181.36 | 181.49 | 177.61 | 2,550,600 |
| 2026-03-20 | 191.71 | 191.94 | 183.21 | 184.52 | 180.58 | 3,861,000 |
| 2026-03-19 | 189.50 | 192.22 | 189.50 | 191.31 | 187.22 | 1,257,500 |
| 2026-03-18 | 190.97 | 192.21 | 189.77 | 189.90 | 185.84 | 1,732,500 |
| 2026-03-17 | 191.47 | 191.91 | 190.08 | 190.53 | 186.46 | 1,380,600 |
| 2026-03-16 | 189.70 | 190.79 | 188.22 | 189.33 | 185.29 | 1,327,600 |
| 2026-03-13 | 189.42 | 190.00 | 186.37 | 186.82 | 182.83 | 1,404,100 |
| 2026-03-12 | 188.22 | 188.39 | 185.77 | 187.57 | 183.56 | 2,192,000 |
| 2026-03-11 | 189.59 | 191.04 | 188.35 | 189.56 | 185.51 | 1,605,800 |
| 2026-03-10 | 190.11 | 194.67 | 189.52 | 192.07 | 187.97 | 1,596,600 |
| 2026-03-09 | 192.00 | 193.23 | 187.11 | 192.83 | 186.56 | 2,370,900 |
| 2026-03-06 | 199.06 | 200.00 | 193.45 | 194.83 | 188.49 | 1,766,200 |
| 2026-03-05 | 201.50 | 202.45 | 199.70 | 201.03 | 194.49 | 1,505,500 |
| 2026-03-04 | 201.61 | 203.90 | 201.61 | 203.10 | 196.50 | 1,121,700 |
| 2026-03-03 | 200.06 | 203.27 | 197.32 | 201.95 | 195.38 | 1,507,800 |
| 2026-03-02 | 202.48 | 204.49 | 200.40 | 203.16 | 196.55 | 1,547,500 |
| 2026-02-27 | 203.23 | 205.12 | 202.45 | 203.85 | 197.22 | 2,113,500 |
| 2026-02-26 | 201.86 | 204.05 | 201.53 | 202.60 | 196.01 | 1,103,200 |
| 2026-02-25 | 199.89 | 201.48 | 198.51 | 200.99 | 194.45 | 1,144,700 |
| 2026-02-24 | 200.21 | 201.41 | 198.27 | 199.38 | 192.90 | 1,137,900 |
| 2026-02-23 | 202.08 | 203.60 | 199.79 | 200.07 | 193.56 | 1,356,400 |
| 2026-02-20 | 200.08 | 202.80 | 199.00 | 201.70 | 195.14 | 1,420,300 |
| 2026-02-19 | 199.21 | 201.24 | 198.83 | 199.72 | 193.22 | 1,203,100 |
| 2026-02-18 | 201.71 | 203.00 | 198.75 | 199.63 | 193.14 | 1,687,900 |
| 2026-02-17 | 197.10 | 202.09 | 196.81 | 202.01 | 195.44 | 1,761,200 |
| 2026-02-13 | 194.00 | 198.09 | 191.19 | 196.83 | 190.43 | 1,873,500 |
| 2026-02-12 | 194.39 | 197.34 | 191.40 | 191.43 | 185.20 | 2,334,400 |
| 2026-02-11 | 195.99 | 196.84 | 193.88 | 194.77 | 188.44 | 1,354,400 |
| 2026-02-10 | 197.19 | 198.62 | 195.17 | 196.30 | 189.92 | 1,693,200 |
| 2026-02-09 | 199.63 | 200.00 | 196.51 | 196.57 | 190.18 | 1,384,700 |
| 2026-02-06 | 199.99 | 201.40 | 197.83 | 199.60 | 193.11 | 2,322,300 |
| 2026-02-05 | 196.56 | 197.93 | 194.39 | 197.26 | 190.84 | 1,877,600 |
| 2026-02-04 | 190.38 | 196.59 | 190.22 | 195.59 | 189.23 | 1,989,100 |
| 2026-02-03 | 190.54 | 191.54 | 186.20 | 189.42 | 183.26 | 2,276,900 |
| 2026-02-02 | 191.92 | 193.50 | 190.62 | 191.22 | 185.00 | 2,151,400 |
| 2026-01-30 | 189.85 | 192.25 | 189.28 | 191.31 | 185.09 | 3,019,700 |
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.