Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	138.86	139.27	137.87	138.92	97.602	1,501,100
2020-02-13	136.93	140.04	136.51	138.66	97.420	2,557,100
2020-02-12	141.99	142.48	137.98	139.17	96.303	4,957,300
2020-02-11	143.50	144.30	139.87	142.08	98.316	3,060,400
2020-02-10	142.11	143.10	139.83	143.06	98.994	2,893,300
2020-02-07	140.32	141.04	139.29	141.02	97.583	1,983,500
2020-02-06	141.78	142.64	140.02	140.86	97.472	2,151,300
2020-02-05	137.27	140.63	137.25	140.47	97.202	2,811,900
2020-02-04	131.58	139.24	130.01	137.29	95.002	5,060,800
2020-02-03	133.38	135.80	132.53	132.80	91.895	2,812,300
2020-01-31	136.00	136.22	132.86	133.15	92.137	2,920,300
2020-01-30	139.03	139.94	136.10	136.45	94.420	2,639,600
2020-01-29	140.28	141.37	139.81	140.03	96.898	1,667,500
2020-01-28	141.83	142.37	139.95	139.99	96.870	1,422,400
2020-01-27	143.75	143.91	141.63	141.63	98.005	2,061,600
2020-01-24	147.21	147.80	144.64	144.82	100.21	1,893,300
2020-01-23	145.90	147.31	144.42	147.25	101.89	1,561,300
2020-01-22	149.30	149.65	145.94	146.01	101.04	1,582,600
2020-01-21	147.73	149.89	147.43	149.11	103.18	1,628,800
2020-01-17	148.65	149.49	147.60	147.77	102.25	1,436,900
2020-01-16	147.35	149.05	147.03	148.54	102.79	1,103,900
2020-01-15	147.05	147.75	146.19	147.10	101.79	1,357,000
2020-01-14	145.51	147.24	145.15	147.13	101.81	1,584,800
2020-01-13	144.57	146.65	144.20	145.29	100.54	2,061,300
2020-01-10	144.25	144.95	143.66	144.79	100.19	1,912,800
2020-01-09	144.86	145.07	143.36	144.23	99.804	2,236,400
2020-01-08	144.91	146.06	144.03	145.40	100.61	1,397,600
2020-01-07	144.64	145.49	143.51	144.45	99.956	1,621,600
2020-01-06	145.09	146.87	144.49	146.11	101.10	1,026,700
2020-01-03	144.29	145.98	144.00	145.35	100.58	1,308,200
2020-01-02	149.41	149.76	144.85	145.09	100.40	1,849,300
2019-12-31	147.31	148.97	147.01	148.96	103.08	1,473,900
2019-12-30	147.60	148.81	146.90	147.59	102.13	1,070,800
2019-12-27	147.03	147.98	146.82	147.59	102.13	1,087,200
2019-12-26	146.02	147.31	145.99	146.62	101.46	1,043,700
2019-12-24	145.19	146.22	144.79	145.77	100.87	518,600
2019-12-23	145.62	146.25	144.30	144.97	100.32	1,429,600
2019-12-20	146.27	146.88	144.63	145.49	100.68	2,836,500
2019-12-19	144.22	145.44	143.75	145.35	100.58	1,765,100
2019-12-18	143.75	145.50	143.75	144.35	99.887	2,007,700
2019-12-17	146.01	146.01	143.95	144.66	100.10	2,263,400
2019-12-16	145.06	145.61	142.90	145.58	100.74	2,422,300
2019-12-13	145.07	146.17	143.29	144.35	99.887	2,403,100
2019-12-12	145.58	146.69	142.40	144.01	99.652	3,093,100
2019-12-11	146.63	147.44	144.76	145.40	100.61	3,609,200
2019-12-10	149.90	150.06	147.97	149.04	103.13	1,896,000
2019-12-09	148.48	150.12	147.62	149.79	103.65	1,045,300
2019-12-06	148.02	149.78	148.00	148.24	102.58	1,078,400
2019-12-05	149.09	149.51	147.39	148.50	102.76	1,379,300
2019-12-04	147.14	149.94	146.96	149.14	103.20	1,712,800
2019-12-03	148.47	149.10	146.07	148.12	102.50	1,729,200
2019-12-02	151.37	151.49	147.87	148.86	103.01	1,820,800
2019-11-29	150.81	151.59	150.06	151.21	104.63	789,500
2019-11-27	150.74	151.34	149.50	151.22	104.64	1,088,700
2019-11-26	149.75	151.03	148.58	150.74	104.31	2,012,400
2019-11-25	147.87	149.83	147.13	149.24	103.27	1,513,100
2019-11-22	147.08	148.21	144.52	147.70	102.21	1,224,800
2019-11-21	148.10	148.31	146.23	146.51	101.38	1,506,800
2019-11-20	150.32	150.69	145.87	148.23	102.57	1,801,400
2019-11-19	153.49	153.49	150.38	150.84	104.38	1,124,400

← NewerPage 29 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.