Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	60.340	60.540	54.500	54.540	38.319	16,602,200
2020-05-11	57.600	57.670	54.910	55.080	38.698	9,361,400
2020-05-08	58.640	60.500	57.810	58.020	40.764	8,335,500
2020-05-07	55.910	58.780	55.270	57.000	40.047	6,753,600
2020-05-06	60.690	61.860	55.250	55.740	39.162	7,686,400
2020-05-05	64.940	66.280	60.090	60.550	42.541	5,189,500
2020-05-04	60.400	63.510	59.400	63.010	44.270	3,763,600
2020-05-01	63.500	64.650	60.590	63.200	44.403	6,430,000
2020-04-30	66.420	68.640	63.260	66.770	46.911	8,992,000
2020-04-29	66.370	72.580	66.310	68.800	48.338	16,205,700
2020-04-28	60.780	65.660	58.730	63.330	44.494	15,427,700
2020-04-27	52.250	58.070	51.500	57.190	40.181	7,038,000
2020-04-24	53.380	53.640	48.630	51.490	36.176	10,103,600
2020-04-23	52.630	55.060	51.410	53.150	37.342	5,861,000
2020-04-22	54.890	55.150	51.500	52.460	36.857	5,913,200
2020-04-21	52.230	54.970	51.800	53.560	37.630	6,130,100
2020-04-20	54.040	57.000	52.240	53.830	37.820	6,498,400
2020-04-17	58.360	61.390	55.510	56.120	39.429	9,279,000
2020-04-16	62.010	62.340	52.110	53.100	37.307	8,421,600
2020-04-15	63.800	64.300	59.800	61.220	43.012	5,168,400
2020-04-14	66.110	69.400	65.680	67.750	47.600	5,105,100
2020-04-13	68.600	68.920	62.190	65.300	45.878	4,123,200
2020-04-09	66.000	74.170	65.910	68.170	47.895	9,095,600
2020-04-08	62.000	65.350	60.300	62.910	44.199	6,692,100
2020-04-07	59.000	64.340	59.000	60.880	42.773	8,424,900
2020-04-06	50.600	55.440	49.960	54.060	37.981	8,207,200
2020-04-03	44.210	47.120	44.190	46.720	32.825	6,759,100
2020-04-02	46.120	48.480	42.250	44.010	30.921	7,679,000
2020-04-01	50.750	51.330	46.000	47.040	33.049	8,728,800
2020-03-31	56.610	57.320	52.800	54.860	38.544	6,507,700
2020-03-30	57.570	58.000	54.810	56.270	39.534	4,848,900
2020-03-27	60.420	60.460	55.700	58.170	40.869	4,837,800
2020-03-26	62.690	65.490	58.400	62.100	43.630	8,730,100
2020-03-25	55.720	69.540	54.730	62.340	43.799	8,662,200
2020-03-24	54.450	57.180	52.560	54.730	38.452	7,401,800
2020-03-23	48.500	52.120	46.050	50.160	35.241	10,694,900
2020-03-20	58.970	63.410	46.160	48.140	33.822	9,258,400
2020-03-19	46.310	59.500	45.500	55.740	39.162	10,392,200
2020-03-18	54.500	55.540	43.520	44.920	31.560	12,166,900
2020-03-17	66.550	67.470	53.960	58.860	41.354	10,561,600
2020-03-16	78.880	78.890	65.320	65.790	46.223	5,743,600
2020-03-13	88.850	91.270	81.600	89.770	63.071	7,038,700
2020-03-12	92.520	95.740	82.760	83.490	58.658	7,611,300
2020-03-11	108.68	109.55	100.00	101.50	71.312	5,926,000
2020-03-10	107.00	112.49	102.78	111.44	78.295	6,009,900
2020-03-09	112.50	112.53	103.00	103.04	72.394	6,489,400
2020-03-06	116.96	119.69	115.05	119.06	83.649	3,613,100
2020-03-05	121.40	121.43	117.60	119.90	84.239	3,553,600
2020-03-04	123.32	124.44	120.09	123.49	86.762	3,673,600
2020-03-03	127.08	130.30	121.14	122.47	86.045	4,913,100
2020-03-02	123.45	127.33	120.35	127.22	89.382	3,437,900
2020-02-28	123.82	125.89	119.91	123.08	86.474	5,789,400
2020-02-27	130.04	132.54	125.02	125.80	88.385	3,834,700
2020-02-26	136.34	137.37	132.20	132.23	92.902	2,228,300
2020-02-25	140.78	141.04	134.81	135.28	95.045	4,040,700
2020-02-24	140.39	141.05	139.37	140.78	98.909	3,097,400
2020-02-21	139.85	142.77	139.85	142.25	99.942	3,180,200
2020-02-20	137.02	140.54	136.65	140.53	98.734	2,202,300
2020-02-19	138.87	138.87	135.42	137.01	96.260	2,267,800
2020-02-18	138.96	139.58	137.85	139.17	97.778	1,594,300

← NewerPage 28 of 79 · 4,732 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.