Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	173.57	176.46	172.19	175.76	167.98	1,912,300
2025-10-30	174.02	175.66	173.12	173.35	165.67	1,571,500
2025-10-29	175.69	176.58	172.39	173.64	165.95	2,293,400
2025-10-28	179.35	179.35	176.61	176.77	168.94	962,300
2025-10-27	178.53	179.95	177.72	179.78	171.82	1,005,000
2025-10-24	179.51	179.84	178.05	178.09	170.20	1,229,500
2025-10-23	179.90	180.61	178.00	178.71	170.80	1,168,200
2025-10-22	180.02	181.06	178.82	179.98	172.01	919,800
2025-10-21	178.65	180.67	178.07	178.72	170.81	1,073,300
2025-10-20	178.63	179.44	177.17	178.47	170.57	685,200
2025-10-17	176.43	178.74	176.36	178.09	170.20	1,045,500
2025-10-16	178.56	179.35	176.07	176.74	168.91	1,069,200
2025-10-15	176.73	179.17	176.63	178.36	170.46	1,409,400
2025-10-14	176.24	176.54	174.65	175.83	168.04	1,528,600
2025-10-13	176.48	177.68	175.55	176.50	168.69	1,124,000
2025-10-10	179.61	180.25	175.29	175.30	167.54	1,621,100
2025-10-09	178.72	179.29	177.48	178.84	170.92	923,300
2025-10-08	177.83	178.36	176.94	178.23	170.34	1,318,500
2025-10-07	179.24	179.72	177.33	178.92	171.00	1,601,000
2025-10-06	184.44	185.25	179.15	179.17	171.24	1,568,000
2025-10-03	185.19	187.25	184.69	185.23	177.03	1,146,500
2025-10-02	185.76	185.79	183.88	185.01	176.82	1,494,100
2025-10-01	187.66	188.43	184.40	185.76	177.54	1,836,400
2025-09-30	186.17	188.14	185.30	187.67	179.36	1,812,200
2025-09-29	185.47	186.34	184.82	185.85	177.62	1,282,600
2025-09-26	182.82	185.88	182.22	185.39	177.18	1,368,100
2025-09-25	183.09	183.78	182.48	182.61	174.52	1,303,600
2025-09-24	184.07	184.68	182.48	183.13	175.02	1,531,200
2025-09-23	180.72	184.67	180.62	184.13	175.98	1,386,200
2025-09-22	179.74	181.43	178.39	181.14	173.12	1,401,800
2025-09-19	180.36	182.31	180.04	180.72	172.72	7,083,300
2025-09-18	182.00	182.84	178.68	180.09	172.12	1,898,600
2025-09-17	181.54	184.15	180.67	181.56	173.52	1,706,300
2025-09-16	183.28	184.07	181.25	181.52	173.48	1,348,600
2025-09-15	182.21	184.24	181.25	183.76	175.62	1,570,800
2025-09-12	183.90	184.50	182.10	182.47	174.39	1,547,300
2025-09-11	179.99	184.16	179.66	183.90	175.76	1,786,300
2025-09-10	178.91	179.87	177.99	179.23	171.29	2,223,300
2025-09-09	179.45	180.38	178.15	179.39	171.45	1,889,400
2025-09-08	181.77	182.93	180.11	182.55	172.41	2,369,300
2025-09-05	182.80	184.78	180.81	182.25	172.13	1,829,500
2025-09-04	180.82	181.92	179.70	181.52	171.44	2,103,600
2025-09-03	178.66	180.25	177.84	179.86	169.87	1,590,500
2025-09-02	177.47	179.22	177.01	178.87	168.94	2,825,700
2025-08-29	180.00	180.98	179.42	180.66	170.63	1,716,900
2025-08-28	179.00	179.54	177.08	179.36	169.40	1,438,700
2025-08-27	176.62	178.62	176.40	178.17	168.28	1,754,600
2025-08-26	176.37	177.80	176.00	176.83	167.01	2,020,200
2025-08-25	176.58	177.44	175.94	176.41	166.61	1,408,400
2025-08-22	174.96	177.90	174.08	176.56	166.76	1,313,800
2025-08-21	173.17	174.19	172.45	173.43	163.80	810,700
2025-08-20	175.15	175.50	173.47	174.13	164.46	1,017,400
2025-08-19	172.59	176.14	172.09	174.88	165.17	1,907,500
2025-08-18	173.39	174.11	172.30	172.56	162.98	1,187,900
2025-08-15	172.44	173.40	171.22	173.28	163.66	1,581,600
2025-08-14	171.45	172.53	170.49	172.19	162.63	1,889,000
2025-08-13	169.29	172.88	169.11	172.59	163.01	1,660,300
2025-08-12	166.03	169.42	165.37	169.22	159.82	1,242,600
2025-08-11	164.51	165.62	163.29	165.20	156.03	1,190,800
2025-08-08	166.34	167.21	164.81	164.93	155.77	1,109,100

← NewerPage 5 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.