Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	147.00	147.60	146.07	146.98	100.32	1,022,300
2019-08-23	148.24	148.67	145.50	146.03	99.675	1,747,200
2019-08-22	147.50	149.07	146.45	148.70	101.50	1,164,100
2019-08-21	149.02	149.95	146.25	147.38	100.60	1,525,600
2019-08-20	150.01	150.59	147.44	147.52	100.69	1,295,800
2019-08-19	149.10	150.62	148.85	149.96	102.36	1,082,600
2019-08-16	148.30	151.19	147.21	148.61	101.44	1,899,200
2019-08-15	150.02	151.19	147.21	147.89	100.94	2,882,100
2019-08-14	153.95	154.48	151.00	152.12	102.40	2,976,000
2019-08-13	153.07	155.72	152.83	155.36	104.58	1,549,300
2019-08-12	154.56	155.01	152.20	153.04	103.02	1,413,900
2019-08-09	154.95	155.81	153.82	154.95	104.30	1,229,100
2019-08-08	153.75	155.39	152.42	155.15	104.44	1,235,500
2019-08-07	153.00	155.06	150.80	153.52	103.34	1,792,900
2019-08-06	155.05	155.95	153.15	153.46	103.30	1,628,300
2019-08-05	158.00	158.90	152.83	154.75	104.17	2,052,700
2019-08-02	157.39	160.08	156.75	159.25	107.20	1,113,600
2019-08-01	161.01	161.41	157.36	157.48	106.01	2,441,000
2019-07-31	162.50	164.46	160.56	162.20	109.18	2,481,600
2019-07-30	159.48	160.75	159.45	160.21	107.84	1,385,600
2019-07-29	158.78	160.93	158.78	159.64	107.46	1,042,800
2019-07-26	158.84	159.41	156.80	158.33	106.58	1,556,600
2019-07-25	158.92	159.80	157.21	158.32	106.57	1,149,000
2019-07-24	158.92	159.60	158.04	159.17	107.14	1,054,700
2019-07-23	155.52	158.39	155.51	158.25	106.52	2,757,700
2019-07-22	156.45	156.96	155.04	155.13	104.42	1,602,900
2019-07-19	159.47	160.22	156.24	156.44	105.31	1,790,700
2019-07-18	160.36	160.36	158.87	159.39	107.29	2,152,500
2019-07-17	162.68	163.10	159.58	160.14	107.80	1,109,900
2019-07-16	162.30	163.18	161.70	162.02	109.06	1,155,400
2019-07-15	162.55	163.91	162.07	162.60	109.45	1,019,700
2019-07-12	162.81	163.03	162.00	162.26	109.22	844,800
2019-07-11	163.79	164.86	161.72	162.55	109.42	1,011,400
2019-07-10	165.19	165.48	163.29	163.88	110.31	1,555,200
2019-07-09	163.98	165.27	163.46	164.53	110.75	2,712,700
2019-07-08	163.00	165.21	163.00	164.28	110.58	1,498,500
2019-07-05	163.78	164.09	160.56	162.96	109.69	959,900
2019-07-03	162.58	165.16	162.58	165.03	111.09	1,109,700
2019-07-02	159.42	162.23	158.60	161.95	109.02	1,557,400
2019-07-01	160.68	161.52	157.84	158.64	106.79	1,568,400
2019-06-28	160.32	161.30	159.30	159.76	107.54	1,559,200
2019-06-27	159.70	161.00	158.67	159.93	107.66	1,199,900
2019-06-26	161.50	162.08	158.63	159.27	107.21	1,716,900
2019-06-25	162.38	164.13	161.08	161.49	108.71	1,151,000
2019-06-24	164.41	165.00	161.62	162.03	109.07	1,353,500
2019-06-21	164.81	164.81	162.11	164.09	110.46	2,620,200
2019-06-20	165.43	166.19	162.81	164.85	110.97	1,722,700
2019-06-19	165.74	166.55	163.03	165.27	111.25	1,212,300
2019-06-18	167.72	168.52	165.81	166.13	111.83	1,389,200
2019-06-17	163.30	166.98	162.96	166.54	112.10	1,816,500
2019-06-14	163.96	164.34	162.58	162.92	109.67	1,175,000
2019-06-13	162.66	163.82	161.88	163.82	110.27	995,900
2019-06-12	163.29	163.73	162.02	162.55	109.42	1,069,700
2019-06-11	162.10	163.25	161.26	162.67	109.50	1,071,100
2019-06-10	163.86	164.18	160.62	161.39	108.64	2,257,800
2019-06-07	164.89	165.00	163.32	163.39	109.98	872,400
2019-06-06	164.88	165.07	162.45	163.63	110.15	1,386,700
2019-06-05	163.45	165.10	162.69	164.95	111.03	1,169,400
2019-06-04	161.67	163.07	160.53	162.11	109.12	1,702,400
2019-06-03	162.13	162.61	159.69	161.67	108.83	1,609,700

← NewerPage 31 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.