Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 186.86 | 188.14 | 184.99 | 185.05 | 170.39 | 998,000 |
| 2025-02-13 | 184.57 | 187.10 | 183.67 | 186.22 | 171.47 | 1,355,200 |
| 2025-02-12 | 180.95 | 184.43 | 180.95 | 183.88 | 169.31 | 1,395,300 |
| 2025-02-11 | 180.34 | 184.55 | 179.77 | 184.38 | 169.78 | 2,155,800 |
| 2025-02-10 | 180.77 | 180.93 | 178.75 | 180.56 | 166.26 | 1,492,000 |
| 2025-02-07 | 180.51 | 180.90 | 179.29 | 179.94 | 165.69 | 1,082,100 |
| 2025-02-06 | 181.35 | 181.46 | 177.79 | 180.17 | 165.90 | 1,382,900 |
| 2025-02-05 | 178.56 | 180.55 | 175.97 | 179.11 | 164.92 | 1,998,200 |
| 2025-02-04 | 171.38 | 173.66 | 171.38 | 173.35 | 159.62 | 1,041,100 |
| 2025-02-03 | 172.11 | 174.08 | 170.59 | 173.41 | 159.67 | 1,306,100 |
| 2025-01-31 | 175.87 | 177.11 | 173.13 | 173.86 | 160.09 | 1,504,200 |
| 2025-01-30 | 175.12 | 177.25 | 174.48 | 175.79 | 161.87 | 1,093,600 |
| 2025-01-29 | 176.00 | 177.16 | 172.75 | 173.63 | 159.88 | 689,200 |
| 2025-01-28 | 175.90 | 177.41 | 175.35 | 175.62 | 161.71 | 786,600 |
| 2025-01-27 | 174.62 | 176.91 | 174.29 | 176.70 | 162.70 | 1,186,100 |
| 2025-01-24 | 174.34 | 176.45 | 173.96 | 174.25 | 160.45 | 1,050,700 |
| 2025-01-23 | 173.31 | 175.00 | 172.24 | 174.86 | 161.01 | 902,100 |
| 2025-01-22 | 175.47 | 175.47 | 172.60 | 172.90 | 159.20 | 1,517,100 |
| 2025-01-21 | 174.00 | 176.55 | 174.00 | 175.96 | 162.02 | 1,078,300 |
| 2025-01-17 | 173.49 | 175.72 | 172.54 | 174.14 | 160.35 | 1,302,400 |
| 2025-01-16 | 172.02 | 173.16 | 170.74 | 172.71 | 159.03 | 1,195,800 |
| 2025-01-15 | 176.61 | 176.94 | 170.87 | 171.75 | 158.15 | 1,204,400 |
| 2025-01-14 | 173.64 | 174.71 | 172.70 | 173.57 | 159.82 | 1,067,900 |
| 2025-01-13 | 170.64 | 173.08 | 169.84 | 172.80 | 159.11 | 1,257,000 |
| 2025-01-10 | 172.36 | 174.84 | 170.10 | 170.96 | 157.42 | 2,010,300 |
| 2025-01-08 | 173.82 | 174.99 | 172.77 | 174.69 | 160.85 | 1,319,700 |
| 2025-01-07 | 174.81 | 176.70 | 173.16 | 174.17 | 160.37 | 2,317,800 |
| 2025-01-06 | 175.16 | 175.90 | 173.93 | 174.41 | 160.59 | 2,050,700 |
| 2025-01-03 | 174.05 | 176.25 | 173.62 | 176.07 | 162.12 | 896,900 |
| 2025-01-02 | 172.50 | 174.24 | 171.58 | 173.53 | 159.78 | 1,154,500 |
| 2024-12-31 | 172.27 | 172.57 | 170.50 | 172.21 | 158.57 | 1,376,100 |
| 2024-12-30 | 170.07 | 171.52 | 168.51 | 170.87 | 157.34 | 852,000 |
| 2024-12-27 | 172.35 | 174.29 | 171.32 | 172.01 | 158.39 | 734,400 |
| 2024-12-26 | 172.63 | 174.40 | 172.11 | 173.80 | 160.03 | 469,900 |
| 2024-12-24 | 170.89 | 173.45 | 170.51 | 173.35 | 159.62 | 441,700 |
| 2024-12-23 | 171.00 | 171.75 | 169.56 | 171.38 | 157.80 | 1,388,500 |
| 2024-12-20 | 171.06 | 174.14 | 170.33 | 171.61 | 158.02 | 4,887,000 |
| 2024-12-19 | 172.59 | 174.24 | 169.01 | 169.26 | 155.85 | 2,057,400 |
| 2024-12-18 | 179.49 | 181.26 | 171.40 | 171.51 | 157.92 | 1,852,100 |
| 2024-12-17 | 180.37 | 182.62 | 179.73 | 179.96 | 165.71 | 1,681,100 |
| 2024-12-16 | 179.35 | 182.78 | 178.82 | 181.93 | 167.52 | 1,499,700 |
| 2024-12-13 | 177.67 | 179.82 | 176.22 | 179.60 | 165.37 | 1,462,400 |
| 2024-12-12 | 176.63 | 179.85 | 176.53 | 177.20 | 163.16 | 1,509,100 |
| 2024-12-11 | 179.23 | 179.86 | 176.04 | 176.63 | 162.64 | 1,777,000 |
| 2024-12-10 | 181.38 | 181.38 | 178.17 | 179.23 | 165.03 | 1,925,500 |
| 2024-12-09 | 181.65 | 182.84 | 180.29 | 182.11 | 167.68 | 1,638,400 |
| 2024-12-06 | 183.00 | 183.98 | 182.12 | 183.84 | 167.34 | 1,419,400 |
| 2024-12-05 | 180.64 | 182.80 | 180.37 | 181.88 | 165.56 | 1,209,300 |
| 2024-12-04 | 181.30 | 181.61 | 179.29 | 181.51 | 165.22 | 1,128,400 |
| 2024-12-03 | 182.72 | 182.83 | 179.42 | 180.63 | 164.42 | 1,651,400 |
| 2024-12-02 | 183.16 | 183.17 | 180.75 | 181.37 | 165.10 | 1,687,800 |
| 2024-11-29 | 184.72 | 186.00 | 183.60 | 183.60 | 167.13 | 1,291,400 |
| 2024-11-27 | 183.26 | 186.00 | 183.20 | 183.75 | 167.26 | 903,000 |
| 2024-11-26 | 180.59 | 183.94 | 179.99 | 183.46 | 167.00 | 1,358,500 |
| 2024-11-25 | 182.14 | 182.90 | 180.07 | 180.11 | 163.95 | 4,564,900 |
| 2024-11-22 | 183.08 | 183.96 | 180.65 | 181.14 | 164.89 | 1,836,500 |
| 2024-11-21 | 180.97 | 182.76 | 180.29 | 181.80 | 165.49 | 883,800 |
| 2024-11-20 | 180.45 | 181.32 | 179.36 | 180.91 | 164.68 | 1,139,300 |
| 2024-11-19 | 179.78 | 181.73 | 179.12 | 181.21 | 164.95 | 1,160,400 |
| 2024-11-18 | 179.25 | 181.27 | 179.25 | 180.85 | 164.62 | 1,125,600 |
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.