Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	177.98	180.85	176.50	180.27	164.09	1,127,500
2024-11-14	179.21	180.79	177.88	178.31	162.31	1,187,600
2024-11-13	179.38	181.19	178.50	179.17	163.09	1,197,200
2024-11-12	181.19	182.84	178.16	178.22	162.23	1,516,500
2024-11-11	178.84	181.86	178.50	181.34	165.07	1,491,200
2024-11-08	176.27	179.46	176.27	179.02	162.96	972,000
2024-11-07	174.10	176.96	173.80	175.75	159.98	1,278,200
2024-11-06	176.30	178.71	171.38	173.61	158.03	1,967,000
2024-11-05	171.00	174.39	170.93	174.39	158.74	894,600
2024-11-04	168.58	172.16	167.71	172.16	156.71	1,215,900
2024-11-01	167.11	171.38	166.00	167.70	152.65	1,433,600
2024-10-31	170.44	171.67	169.03	169.12	153.95	1,794,900
2024-10-30	172.23	173.58	171.60	172.08	156.64	929,400
2024-10-29	172.02	172.78	171.00	171.98	156.55	857,700
2024-10-28	171.57	173.93	171.50	172.52	157.04	1,101,500
2024-10-25	173.75	174.06	169.94	170.52	155.22	954,900
2024-10-24	173.85	175.25	172.67	173.40	157.84	1,047,200
2024-10-23	173.54	175.30	172.49	173.82	158.22	908,900
2024-10-22	174.38	175.53	173.55	174.85	159.16	928,100
2024-10-21	176.28	176.79	173.65	174.21	158.58	1,032,000
2024-10-18	174.85	177.08	173.34	176.92	161.05	1,060,400
2024-10-17	174.43	175.10	172.88	174.35	158.71	1,070,800
2024-10-16	174.71	175.79	174.05	175.03	159.32	1,264,000
2024-10-15	172.00	176.70	172.00	174.63	158.96	1,374,000
2024-10-14	170.31	172.28	169.50	171.68	156.28	888,800
2024-10-11	168.94	171.51	168.85	170.78	155.46	1,135,400
2024-10-10	168.21	169.22	167.07	167.83	152.77	741,900
2024-10-09	166.81	169.47	166.15	169.23	154.05	805,300
2024-10-08	168.32	168.98	166.42	167.23	152.22	1,087,400
2024-10-07	168.49	168.69	166.70	167.50	152.47	1,069,300
2024-10-04	168.35	169.73	167.07	169.58	154.36	1,211,100
2024-10-03	168.20	168.46	166.65	168.35	153.24	1,126,700
2024-10-02	168.51	169.74	167.50	168.54	153.42	1,321,400
2024-10-01	169.00	169.76	166.32	169.55	154.34	1,327,100
2024-09-30	167.08	169.08	166.13	169.02	153.85	1,599,400
2024-09-27	167.43	168.73	166.41	167.71	152.66	1,397,200
2024-09-26	169.39	169.39	165.88	166.41	151.48	1,085,300
2024-09-25	170.23	170.68	168.10	169.10	153.93	1,349,400
2024-09-24	167.89	170.87	167.25	170.11	154.85	1,546,700
2024-09-23	166.00	168.30	166.00	168.15	153.06	2,274,400
2024-09-20	166.42	167.64	165.54	166.55	151.61	6,736,200
2024-09-19	166.57	167.42	164.34	167.06	152.07	1,599,300
2024-09-18	164.92	166.57	163.50	164.35	149.60	1,786,900
2024-09-17	164.92	166.31	163.92	164.35	149.60	1,288,100
2024-09-16	165.90	166.80	164.30	164.90	150.10	1,794,000
2024-09-13	164.75	165.85	162.61	164.02	149.30	2,512,400
2024-09-12	162.00	164.58	161.42	163.74	149.05	1,356,000
2024-09-11	162.40	164.16	160.07	163.38	148.72	1,566,600
2024-09-10	162.80	164.11	161.13	163.96	149.25	1,155,000
2024-09-09	162.09	162.41	159.47	161.93	147.40	1,406,600
2024-09-06	164.57	165.32	162.35	164.50	147.87	1,443,600
2024-09-05	166.64	166.90	163.87	164.18	147.59	1,013,500
2024-09-04	164.00	166.44	163.73	165.08	148.39	1,258,400
2024-09-03	164.05	165.79	162.95	163.92	147.35	1,867,200
2024-08-30	166.54	167.50	164.98	167.35	150.44	1,747,100
2024-08-29	168.00	168.33	164.91	165.50	148.77	1,296,200
2024-08-28	168.04	168.79	165.93	167.71	150.76	909,900
2024-08-27	166.31	169.19	166.00	168.05	151.06	1,404,200
2024-08-26	167.50	168.09	166.45	167.36	150.44	1,173,600
2024-08-23	162.65	166.96	162.43	166.50	149.67	1,325,800

← NewerPage 9 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.