Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 168.79 | 168.89 | 165.10 | 166.35 | 157.11 | 1,399,500 |
| 2025-08-06 | 170.00 | 171.57 | 167.30 | 167.53 | 158.23 | 1,844,700 |
| 2025-08-05 | 159.99 | 169.56 | 159.99 | 169.31 | 159.91 | 2,645,200 |
| 2025-08-04 | 161.31 | 165.22 | 160.50 | 163.94 | 154.84 | 1,847,300 |
| 2025-08-01 | 162.95 | 163.35 | 159.70 | 160.68 | 151.76 | 2,149,800 |
| 2025-07-31 | 164.25 | 166.00 | 163.43 | 163.79 | 154.69 | 1,739,400 |
| 2025-07-30 | 168.35 | 168.72 | 164.34 | 165.46 | 156.27 | 1,085,200 |
| 2025-07-29 | 166.88 | 168.16 | 166.10 | 168.08 | 158.75 | 1,125,600 |
| 2025-07-28 | 166.78 | 167.52 | 165.10 | 165.28 | 156.10 | 1,090,200 |
| 2025-07-25 | 165.53 | 167.22 | 164.27 | 167.11 | 157.83 | 1,374,700 |
| 2025-07-24 | 165.35 | 166.91 | 164.80 | 164.96 | 155.80 | 1,339,300 |
| 2025-07-23 | 166.36 | 166.77 | 165.11 | 165.74 | 156.54 | 1,040,600 |
| 2025-07-22 | 163.72 | 165.86 | 163.42 | 165.57 | 156.38 | 1,654,000 |
| 2025-07-21 | 163.09 | 164.88 | 162.41 | 163.76 | 154.67 | 1,502,800 |
| 2025-07-18 | 162.90 | 163.81 | 162.05 | 162.86 | 153.82 | 950,800 |
| 2025-07-17 | 161.69 | 163.18 | 161.35 | 162.73 | 153.69 | 1,054,200 |
| 2025-07-16 | 160.74 | 161.91 | 159.35 | 161.47 | 152.50 | 1,438,900 |
| 2025-07-15 | 162.94 | 162.94 | 159.33 | 159.93 | 151.05 | 1,532,200 |
| 2025-07-14 | 161.33 | 162.56 | 160.70 | 162.43 | 153.41 | 1,434,000 |
| 2025-07-11 | 162.00 | 162.42 | 160.96 | 161.75 | 152.77 | 1,112,300 |
| 2025-07-10 | 162.99 | 164.65 | 162.76 | 163.45 | 154.37 | 1,061,500 |
| 2025-07-09 | 164.62 | 164.74 | 162.92 | 162.93 | 153.88 | 1,427,100 |
| 2025-07-08 | 164.27 | 165.53 | 163.16 | 163.45 | 154.37 | 1,790,400 |
| 2025-07-07 | 165.97 | 167.90 | 164.23 | 165.04 | 155.87 | 1,277,600 |
| 2025-07-03 | 166.18 | 167.81 | 165.69 | 166.74 | 157.48 | 925,300 |
| 2025-07-02 | 164.39 | 166.33 | 163.16 | 165.84 | 156.63 | 1,589,400 |
| 2025-07-01 | 160.34 | 165.77 | 160.00 | 164.27 | 155.15 | 1,772,300 |
| 2025-06-30 | 160.34 | 160.93 | 158.00 | 160.76 | 151.83 | 2,060,200 |
| 2025-06-27 | 160.83 | 162.09 | 159.49 | 160.50 | 151.59 | 2,029,000 |
| 2025-06-26 | 157.95 | 160.75 | 157.59 | 160.60 | 151.68 | 1,788,200 |
| 2025-06-25 | 159.58 | 159.98 | 157.05 | 157.40 | 148.66 | 1,380,400 |
| 2025-06-24 | 159.59 | 160.91 | 158.78 | 160.12 | 151.23 | 1,559,200 |
| 2025-06-23 | 157.59 | 159.56 | 155.92 | 159.08 | 150.25 | 1,340,500 |
| 2025-06-20 | 157.83 | 158.87 | 156.65 | 157.27 | 148.54 | 2,806,500 |
| 2025-06-18 | 157.13 | 158.57 | 156.25 | 157.10 | 148.38 | 1,476,100 |
| 2025-06-17 | 157.77 | 158.51 | 156.43 | 157.13 | 148.40 | 1,388,000 |
| 2025-06-16 | 158.17 | 159.72 | 157.24 | 157.86 | 149.09 | 1,753,200 |
| 2025-06-13 | 157.48 | 158.10 | 155.44 | 156.90 | 148.19 | 2,090,700 |
| 2025-06-12 | 159.32 | 159.37 | 157.95 | 158.79 | 149.97 | 1,565,000 |
| 2025-06-11 | 161.42 | 161.90 | 159.02 | 159.70 | 150.83 | 1,486,300 |
| 2025-06-10 | 160.00 | 161.12 | 159.26 | 160.89 | 151.96 | 1,328,400 |
| 2025-06-09 | 159.69 | 161.72 | 159.40 | 160.42 | 151.51 | 1,139,000 |
| 2025-06-06 | 162.18 | 162.76 | 160.62 | 162.10 | 151.11 | 1,303,800 |
| 2025-06-05 | 161.62 | 161.95 | 160.42 | 160.75 | 149.86 | 1,065,900 |
| 2025-06-04 | 161.52 | 162.45 | 160.39 | 161.62 | 150.67 | 994,700 |
| 2025-06-03 | 162.42 | 163.72 | 161.28 | 161.78 | 150.82 | 1,651,900 |
| 2025-06-02 | 162.13 | 162.93 | 159.55 | 162.91 | 151.87 | 1,156,200 |
| 2025-05-30 | 162.11 | 163.29 | 161.00 | 163.07 | 152.02 | 3,546,200 |
| 2025-05-29 | 161.71 | 164.64 | 161.22 | 163.23 | 152.17 | 1,337,300 |
| 2025-05-28 | 160.21 | 161.23 | 158.86 | 161.21 | 150.29 | 1,488,400 |
| 2025-05-27 | 158.56 | 160.86 | 157.24 | 160.21 | 149.35 | 1,929,600 |
| 2025-05-23 | 156.24 | 158.00 | 156.05 | 156.77 | 146.15 | 1,268,500 |
| 2025-05-22 | 157.98 | 159.08 | 155.96 | 157.95 | 147.25 | 1,903,800 |
| 2025-05-21 | 161.47 | 162.00 | 157.96 | 158.12 | 147.40 | 2,158,200 |
| 2025-05-20 | 163.46 | 163.63 | 161.87 | 162.94 | 151.90 | 1,661,800 |
| 2025-05-19 | 162.79 | 165.00 | 162.37 | 164.49 | 153.34 | 1,591,400 |
| 2025-05-16 | 163.52 | 165.44 | 162.55 | 165.12 | 153.93 | 1,352,600 |
| 2025-05-15 | 161.35 | 163.45 | 160.94 | 163.03 | 151.98 | 1,279,200 |
| 2025-05-14 | 160.85 | 161.91 | 158.21 | 161.18 | 150.26 | 2,179,200 |
| 2025-05-13 | 167.75 | 168.00 | 160.48 | 160.88 | 149.98 | 3,838,100 |
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.