Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	162.01	162.87	160.70	162.09	109.11	2,379,700
2019-05-30	163.96	165.58	163.03	163.05	109.76	1,519,200
2019-05-29	168.69	168.69	163.16	163.96	110.37	2,067,200
2019-05-28	171.10	171.81	167.99	168.09	113.15	2,642,600
2019-05-24	172.05	172.39	170.24	171.33	115.33	1,148,400
2019-05-23	170.83	172.44	169.03	171.48	115.43	1,649,700
2019-05-22	172.84	173.23	171.30	171.68	115.56	1,540,300
2019-05-21	171.13	173.51	170.35	172.80	116.32	1,775,700
2019-05-20	174.29	174.54	169.97	170.56	114.81	1,255,400
2019-05-17	173.70	175.72	173.38	174.46	117.44	1,799,400
2019-05-16	175.14	176.68	174.71	175.31	118.01	900,800
2019-05-15	176.42	177.93	175.23	177.00	117.77	906,000
2019-05-14	174.79	176.34	173.80	176.25	117.27	1,408,400
2019-05-13	173.65	176.19	173.60	175.00	116.44	1,068,100
2019-05-10	173.77	175.80	172.20	175.21	116.57	1,279,700
2019-05-09	172.22	173.98	170.84	173.77	115.62	1,421,700
2019-05-08	173.82	175.50	172.62	172.84	115.00	1,013,300
2019-05-07	177.66	178.71	172.62	174.03	115.79	2,063,200
2019-05-06	178.59	179.09	177.32	178.11	118.50	851,900
2019-05-03	177.64	180.06	176.59	179.41	119.37	1,069,900
2019-05-02	178.02	179.30	177.06	177.80	118.30	1,644,600
2019-05-01	173.37	178.93	172.26	177.75	118.26	2,256,300
2019-04-30	174.90	175.17	168.50	173.70	115.57	2,193,400
2019-04-29	178.92	179.90	175.56	175.75	116.93	1,183,000
2019-04-26	178.43	179.67	177.49	178.61	118.84	834,100
2019-04-25	177.39	178.47	176.11	177.85	118.33	905,500
2019-04-24	177.03	179.25	176.25	178.15	118.53	828,700
2019-04-23	174.58	177.22	173.97	176.61	117.51	982,400
2019-04-22	177.60	177.60	171.95	173.71	115.58	1,297,000
2019-04-18	177.49	179.33	177.27	178.06	118.47	1,018,200
2019-04-17	177.66	178.80	175.37	177.44	118.06	1,916,200
2019-04-16	184.15	184.32	176.09	177.08	117.82	1,381,500
2019-04-15	185.99	186.24	183.67	184.50	122.76	651,500
2019-04-12	184.04	185.53	182.33	185.52	123.43	721,000
2019-04-11	185.00	186.40	183.54	184.21	122.56	872,400
2019-04-10	183.69	184.97	182.66	184.93	123.04	707,500
2019-04-09	183.28	183.28	182.03	182.57	121.47	709,500
2019-04-08	185.01	185.59	183.01	183.47	122.07	623,800
2019-04-05	183.86	185.42	183.20	184.80	122.96	762,300
2019-04-04	183.54	183.91	182.37	183.85	122.32	813,600
2019-04-03	183.47	184.21	181.38	182.97	121.74	861,200
2019-04-02	182.80	183.48	179.96	183.29	121.95	1,253,800
2019-04-01	182.68	183.13	180.97	182.93	121.71	1,578,700
2019-03-29	183.78	183.92	181.54	182.21	121.23	1,613,400
2019-03-28	181.35	183.39	180.64	183.36	122.00	1,249,400
2019-03-27	180.44	181.70	179.69	181.11	120.50	1,448,500
2019-03-26	178.84	181.38	177.89	181.24	120.59	1,106,400
2019-03-25	178.19	178.77	176.67	177.98	118.42	739,200
2019-03-22	178.25	179.97	177.52	177.60	118.17	1,480,100
2019-03-21	173.62	178.24	172.22	178.18	118.55	1,445,300
2019-03-20	173.55	175.25	172.02	173.94	115.73	1,396,300
2019-03-19	174.29	174.93	172.90	173.40	115.37	1,316,200
2019-03-18	176.24	176.57	173.56	174.33	115.99	1,345,900
2019-03-15	179.37	180.04	175.24	176.09	117.16	2,628,600
2019-03-14	178.26	179.98	177.43	179.79	119.62	1,691,700
2019-03-13	179.04	179.46	178.05	178.14	118.52	1,111,000
2019-03-12	176.28	178.25	176.01	177.92	118.38	1,094,700
2019-03-11	175.00	176.00	173.11	175.88	117.02	1,351,500
2019-03-08	175.00	176.22	173.38	174.22	115.92	1,440,500
2019-03-07	176.17	177.62	174.75	175.39	116.69	1,567,700

← NewerPage 32 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.