Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	167.75	168.00	160.48	160.88	149.98	3,838,100
2025-05-12	169.40	172.14	169.31	171.44	159.82	2,804,900
2025-05-09	163.35	165.09	162.50	163.19	152.13	1,612,100
2025-05-08	161.90	164.37	160.35	163.01	151.96	1,387,000
2025-05-07	160.88	163.53	160.57	161.47	150.53	1,629,300
2025-05-06	159.78	161.37	158.25	160.17	149.32	1,139,400
2025-05-05	160.66	162.22	160.31	160.86	149.96	991,100
2025-05-02	161.12	162.43	159.76	161.77	150.81	1,321,300
2025-05-01	158.23	160.85	157.00	158.87	148.10	1,365,700
2025-04-30	155.48	157.90	153.16	157.38	146.71	2,279,600
2025-04-29	157.18	158.47	155.30	156.80	146.17	1,284,300
2025-04-28	156.91	159.02	156.18	158.51	147.77	1,551,700
2025-04-25	156.33	157.77	155.54	156.66	146.04	1,421,800
2025-04-24	152.64	157.30	151.84	156.20	145.61	1,696,800
2025-04-23	152.99	158.30	152.85	153.28	142.89	1,862,300
2025-04-22	149.34	152.18	148.00	150.71	140.50	1,495,900
2025-04-21	148.30	148.73	145.84	147.20	137.22	1,701,000
2025-04-17	149.09	152.07	148.83	150.40	140.21	1,267,300
2025-04-16	149.25	151.23	146.84	148.05	138.02	1,435,900
2025-04-15	149.60	151.74	148.85	149.37	139.25	1,203,500
2025-04-14	150.98	151.89	148.69	149.87	139.71	1,406,900
2025-04-11	146.77	149.02	142.30	148.20	138.16	1,713,000
2025-04-10	150.00	152.00	143.10	147.69	137.68	2,325,500
2025-04-09	139.21	154.24	136.34	153.18	142.80	4,323,400
2025-04-08	148.51	150.00	138.53	140.37	130.86	2,703,600
2025-04-07	140.00	150.53	138.11	143.34	133.63	3,557,400
2025-04-04	147.88	150.71	142.75	146.05	136.15	3,680,100
2025-04-03	163.74	165.00	151.88	153.18	142.80	3,770,000
2025-04-02	165.82	170.86	165.57	170.41	158.86	1,417,900
2025-04-01	166.64	167.50	163.68	166.47	155.19	1,483,200
2025-03-31	163.67	166.78	163.58	166.08	154.82	2,409,200
2025-03-28	166.89	167.37	163.11	164.28	153.15	1,309,300
2025-03-27	168.46	169.56	165.46	165.85	154.61	1,665,700
2025-03-26	166.19	168.55	166.19	168.45	157.03	1,630,100
2025-03-25	166.29	168.70	164.25	165.76	154.53	1,661,800
2025-03-24	162.50	166.43	161.69	166.12	154.86	1,300,500
2025-03-21	163.30	163.91	159.91	162.10	151.11	3,094,000
2025-03-20	164.63	165.50	162.20	164.45	153.31	1,445,800
2025-03-19	164.80	166.01	162.86	164.80	153.63	1,674,500
2025-03-18	166.56	168.09	164.56	164.80	153.63	1,340,200
2025-03-17	162.25	167.80	161.60	166.86	155.55	2,279,300
2025-03-14	160.90	161.22	158.71	161.21	150.29	1,887,500
2025-03-13	165.99	167.54	158.22	159.48	148.67	1,832,900
2025-03-12	164.46	167.39	164.00	165.83	154.59	2,003,000
2025-03-11	165.60	165.97	160.29	163.48	152.40	2,565,500
2025-03-10	168.25	169.45	164.07	165.29	154.09	2,140,500
2025-03-07	174.32	175.59	169.65	171.10	157.55	1,898,700
2025-03-06	181.17	181.63	174.32	174.54	160.71	1,949,500
2025-03-05	182.07	184.36	180.82	183.38	168.85	1,772,800
2025-03-04	187.53	187.85	182.73	183.58	169.04	2,894,800
2025-03-03	187.29	190.14	186.05	187.78	172.91	2,047,200
2025-02-28	183.68	186.24	182.31	186.09	171.35	2,573,100
2025-02-27	185.04	186.10	182.52	182.58	168.12	954,100
2025-02-26	184.68	186.10	183.19	184.24	169.65	1,078,300
2025-02-25	184.80	186.25	183.06	183.80	169.24	1,356,700
2025-02-24	184.42	186.18	183.87	184.65	170.02	1,657,000
2025-02-21	187.21	187.50	181.78	183.80	169.24	1,367,600
2025-02-20	185.43	187.49	185.43	186.71	171.92	940,600
2025-02-19	185.50	186.58	184.28	185.93	171.20	783,100
2025-02-18	185.40	187.00	184.93	186.04	171.30	1,135,200

← NewerPage 7 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.