Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	185.33	189.80	183.74	189.80	183.63	1,687,300
2026-01-28	184.75	185.75	183.36	183.76	177.78	1,326,400
2026-01-27	185.48	185.77	183.16	184.56	178.56	1,021,700
2026-01-26	185.19	185.99	183.73	185.33	179.30	976,900
2026-01-23	184.57	185.76	183.60	184.73	178.72	833,500
2026-01-22	184.91	187.93	183.87	185.10	179.08	1,440,400
2026-01-21	185.79	186.46	184.56	185.17	179.15	2,352,300
2026-01-20	185.86	185.86	183.30	184.32	178.33	3,051,300
2026-01-16	181.59	185.11	180.17	184.92	178.91	1,707,200
2026-01-15	186.95	186.95	181.35	182.31	176.38	2,103,900
2026-01-14	184.17	186.08	182.26	185.72	179.68	1,886,100
2026-01-13	184.86	185.92	182.77	184.38	178.38	1,369,000
2026-01-12	184.21	185.12	183.11	184.83	178.82	1,344,200
2026-01-09	184.72	186.03	184.13	184.69	178.68	1,169,300
2026-01-08	183.36	187.44	183.36	184.98	178.96	1,630,900
2026-01-07	186.65	187.70	183.91	183.95	177.97	1,203,600
2026-01-06	182.15	186.97	182.00	186.30	180.24	1,204,000
2026-01-05	183.06	185.20	183.06	183.11	177.16	1,480,600
2026-01-02	184.47	185.86	182.88	183.97	177.99	987,600
2025-12-31	186.67	187.00	185.05	185.11	179.09	1,096,500
2025-12-30	187.41	187.95	186.24	186.83	180.75	768,400
2025-12-29	188.53	188.71	187.09	187.62	181.52	746,400
2025-12-26	188.32	188.91	186.40	187.71	181.61	492,000
2025-12-24	188.16	189.05	187.89	188.29	182.17	437,200
2025-12-23	186.55	187.74	185.77	187.60	181.50	937,900
2025-12-22	184.17	186.97	183.63	186.66	180.59	1,160,900
2025-12-19	185.03	185.52	183.95	184.93	178.92	4,492,200
2025-12-18	184.99	187.08	183.55	185.07	179.05	1,144,300
2025-12-17	182.98	184.85	182.40	184.22	178.23	1,442,600
2025-12-16	184.71	184.86	182.25	182.53	176.59	1,583,400
2025-12-15	182.65	184.36	182.26	184.17	178.18	1,498,900
2025-12-12	182.54	183.44	181.64	182.02	176.10	1,239,800
2025-12-11	182.30	183.00	181.15	181.85	175.94	1,451,500
2025-12-10	179.33	183.20	179.26	181.65	175.74	2,038,500
2025-12-09	180.52	182.36	180.46	181.05	173.03	1,522,600
2025-12-08	182.25	183.13	179.95	180.07	172.10	1,840,000
2025-12-05	182.69	183.72	182.15	182.56	174.48	1,642,400
2025-12-04	182.22	183.92	182.17	183.32	175.20	1,285,800
2025-12-03	182.50	183.63	182.27	182.30	174.23	1,791,700
2025-12-02	185.57	185.87	181.35	182.17	174.10	1,242,700
2025-12-01	185.00	186.25	184.66	185.14	176.94	1,073,300
2025-11-28	185.06	187.20	184.42	186.32	178.07	506,300
2025-11-26	184.58	186.91	184.58	185.56	177.34	1,180,100
2025-11-25	183.43	186.70	183.19	185.13	176.93	1,368,100
2025-11-24	183.08	183.49	181.46	182.66	174.57	1,425,900
2025-11-21	180.70	183.47	180.31	183.08	174.97	1,331,500
2025-11-20	182.70	184.13	179.92	180.07	172.10	1,184,700
2025-11-19	182.12	182.59	180.10	180.13	172.15	1,132,400
2025-11-18	180.27	182.16	179.78	181.93	173.87	945,400
2025-11-17	183.63	183.63	179.86	180.99	172.98	1,418,200
2025-11-14	183.83	184.07	181.48	182.73	174.64	792,100
2025-11-13	183.00	185.14	182.78	183.61	175.48	1,467,800
2025-11-12	184.34	185.37	183.77	183.81	175.67	1,480,000
2025-11-11	183.86	185.68	183.86	185.00	176.81	1,251,700
2025-11-10	184.38	184.82	182.30	182.94	174.84	1,282,300
2025-11-07	181.45	183.69	180.70	183.60	175.47	1,040,800
2025-11-06	181.54	182.56	179.79	180.74	172.74	1,099,500
2025-11-05	182.86	184.13	181.35	181.40	173.37	1,809,900
2025-11-04	178.06	185.02	178.06	182.59	174.51	2,382,100
2025-11-03	174.46	177.70	173.80	176.67	168.85	1,965,500

← NewerPage 4 of 21 · 1,255 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.