Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	153.49	153.49	150.38	150.84	104.38	1,124,400
2019-11-18	154.13	154.45	153.13	153.71	106.36	981,100
2019-11-15	153.89	154.75	153.02	154.00	106.56	1,034,100
2019-11-14	152.01	154.39	151.97	153.57	106.27	1,120,700
2019-11-13	153.59	155.45	153.54	154.34	105.35	1,313,100
2019-11-12	155.27	156.93	153.37	153.60	104.84	1,514,300
2019-11-11	154.12	155.97	153.38	155.42	106.08	1,449,200
2019-11-08	155.09	155.87	153.37	154.49	105.45	1,164,600
2019-11-07	155.54	157.04	154.94	155.97	106.46	1,585,700
2019-11-06	156.47	157.50	154.66	155.08	105.85	1,942,300
2019-11-05	158.00	158.37	155.52	156.41	106.76	1,824,200
2019-11-04	153.90	158.40	153.37	158.06	107.89	1,810,900
2019-11-01	151.73	154.13	151.18	154.10	105.18	1,217,400
2019-10-31	151.58	152.43	149.87	150.68	102.85	1,559,000
2019-10-30	154.00	154.75	146.66	151.18	103.19	1,885,600
2019-10-29	153.62	155.20	152.34	152.87	104.34	1,313,500
2019-10-28	155.13	155.64	152.73	153.84	105.01	1,068,200
2019-10-25	154.41	155.75	153.45	155.56	106.18	1,171,000
2019-10-24	154.69	154.83	151.80	154.44	105.42	1,176,700
2019-10-23	155.00	156.30	154.03	154.69	105.59	1,227,100
2019-10-22	153.17	154.60	151.77	154.51	105.46	1,211,600
2019-10-21	150.32	153.26	150.28	153.17	104.55	1,417,800
2019-10-18	148.90	150.35	147.61	149.92	102.33	1,271,100
2019-10-17	148.62	149.37	148.36	148.81	101.57	902,600
2019-10-16	148.80	149.79	147.82	148.72	101.51	911,600
2019-10-15	148.57	149.23	147.69	148.89	101.63	1,072,200
2019-10-14	148.35	148.82	146.37	148.65	101.46	1,103,200
2019-10-11	147.71	151.10	147.30	148.60	101.43	1,295,800
2019-10-10	146.20	147.65	145.76	147.19	100.47	1,549,700
2019-10-09	146.70	147.03	145.28	145.98	99.641	1,209,400
2019-10-08	147.81	147.85	145.51	145.87	99.565	1,605,700
2019-10-07	148.01	149.08	147.83	148.22	101.17	1,510,400
2019-10-04	148.04	149.00	146.80	148.00	101.02	2,070,300
2019-10-03	149.25	149.81	147.46	147.50	100.68	1,993,300
2019-10-02	152.28	152.28	148.56	149.17	101.82	2,144,500
2019-10-01	155.91	156.90	151.69	152.36	104.00	1,666,000
2019-09-30	157.68	158.24	155.52	155.65	106.24	1,255,600
2019-09-27	155.97	158.00	155.80	157.96	107.82	1,355,000
2019-09-26	154.32	155.67	153.76	155.62	106.22	945,000
2019-09-25	154.40	155.46	153.64	153.76	104.95	979,400
2019-09-24	154.77	155.38	152.73	154.00	105.11	1,110,500
2019-09-23	152.42	156.34	151.11	154.95	105.76	1,285,900
2019-09-20	155.58	157.87	155.01	155.04	105.82	2,128,200
2019-09-19	156.07	156.50	154.57	154.62	105.54	982,400
2019-09-18	155.00	156.52	154.08	155.82	106.36	1,254,000
2019-09-17	154.68	154.69	152.44	154.17	105.23	989,800
2019-09-16	153.59	154.49	152.83	154.39	105.38	1,303,600
2019-09-13	156.21	157.32	153.72	153.93	105.07	1,481,700
2019-09-12	158.25	158.26	154.11	155.27	105.98	2,739,600
2019-09-11	159.27	160.46	156.00	157.87	107.76	2,704,700
2019-09-10	157.98	163.60	157.73	161.22	110.04	2,190,900
2019-09-09	151.60	158.46	150.79	158.21	107.99	2,675,900
2019-09-06	150.16	151.61	150.12	151.25	103.24	1,021,900
2019-09-05	149.66	150.44	148.31	150.06	102.43	1,055,400
2019-09-04	150.21	150.71	149.54	150.15	102.49	1,048,100
2019-09-03	148.40	149.55	148.10	149.51	102.05	943,600
2019-08-30	148.88	149.62	148.06	148.94	101.66	1,420,500
2019-08-29	147.00	148.74	146.52	148.22	101.17	1,280,500
2019-08-28	145.60	146.78	145.45	146.54	100.02	1,220,800
2019-08-27	147.98	148.20	145.42	145.47	99.292	1,855,300

← NewerPage 30 of 79 · 4,733 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.