Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	176.48	178.11	176.09	176.38	117.35	1,572,400
2019-03-05	175.45	177.17	174.98	176.40	117.37	1,259,800
2019-03-04	177.38	177.38	173.16	175.31	116.64	1,827,500
2019-03-01	181.16	181.49	173.91	175.57	116.81	2,587,600
2019-02-28	181.16	183.70	180.21	181.16	120.53	2,336,300
2019-02-27	182.59	182.90	180.79	181.24	120.59	1,244,200
2019-02-26	183.56	183.95	182.43	183.28	121.94	907,300
2019-02-25	184.37	184.54	182.52	183.30	121.96	1,234,600
2019-02-22	182.61	185.22	182.20	183.63	122.18	1,259,100
2019-02-21	178.69	182.18	178.51	182.15	121.19	1,617,700
2019-02-20	181.76	181.95	178.30	179.22	119.24	1,727,100
2019-02-19	183.47	184.06	181.71	182.23	121.25	1,555,700
2019-02-15	184.38	184.38	181.90	183.36	122.00	1,727,800
2019-02-14	184.05	184.51	182.17	183.76	122.26	1,136,100
2019-02-13	182.20	184.50	181.64	184.00	122.42	1,281,200
2019-02-12	185.93	186.04	183.61	184.60	121.46	1,905,100
2019-02-11	184.00	185.48	183.39	185.30	121.92	1,124,500
2019-02-08	184.88	186.44	183.44	184.10	121.13	1,363,600
2019-02-07	182.57	186.03	181.38	185.85	122.28	1,579,900
2019-02-06	184.00	184.97	182.25	183.85	120.97	973,500
2019-02-05	182.34	184.15	181.12	184.00	121.06	1,322,900
2019-02-04	179.00	181.90	178.58	181.87	119.66	1,531,600
2019-02-01	184.58	185.22	176.60	179.21	117.91	2,204,400
2019-01-31	181.00	182.42	179.59	182.12	119.83	2,544,400
2019-01-30	179.23	182.62	178.67	181.25	119.25	2,389,700
2019-01-29	178.11	179.52	177.69	179.20	117.91	1,817,200
2019-01-28	176.66	178.79	175.55	178.50	117.45	1,432,800
2019-01-25	175.81	177.40	175.54	177.11	116.53	1,228,400
2019-01-24	174.00	176.02	173.04	175.27	115.32	1,345,400
2019-01-23	173.29	174.28	172.40	174.17	114.60	1,299,800
2019-01-22	173.90	174.05	171.84	173.26	114.00	1,192,600
2019-01-18	175.52	175.52	172.17	173.96	114.46	1,251,700
2019-01-17	172.51	173.88	171.35	173.27	114.00	1,183,100
2019-01-16	171.22	173.06	170.50	172.89	113.75	1,359,800
2019-01-15	170.84	172.88	170.62	171.23	112.66	1,462,900
2019-01-14	171.55	172.42	170.19	170.74	112.34	1,093,900
2019-01-11	173.18	173.18	170.57	172.35	113.40	1,470,600
2019-01-10	171.26	173.92	170.21	173.35	114.06	1,563,400
2019-01-09	173.67	173.93	171.80	173.42	114.10	1,022,700
2019-01-08	169.80	173.59	168.65	173.18	113.94	1,616,000
2019-01-07	167.84	170.65	167.57	169.14	111.29	1,571,100
2019-01-04	165.83	168.86	164.18	167.38	110.13	1,056,100
2019-01-03	164.34	167.81	164.31	164.87	108.48	1,559,100
2019-01-02	166.35	167.29	163.63	165.01	108.57	1,439,900
2018-12-31	168.26	168.60	164.98	167.99	110.53	1,225,400
2018-12-28	168.87	170.15	165.93	168.10	110.60	1,408,000
2018-12-27	165.52	167.36	162.60	167.33	110.10	1,661,600
2018-12-26	160.71	166.66	159.77	166.66	109.65	1,542,500
2018-12-24	164.88	165.37	160.58	160.66	105.71	1,176,600
2018-12-21	168.05	172.13	164.44	164.88	108.48	3,190,500
2018-12-20	171.95	172.25	167.74	168.07	110.58	2,304,700
2018-12-19	174.93	175.59	170.94	171.95	113.14	1,833,900
2018-12-18	176.06	177.69	173.17	175.00	115.14	1,443,500
2018-12-17	182.76	183.39	174.38	174.98	115.13	1,691,200
2018-12-14	183.62	184.84	181.37	182.66	120.18	1,681,100
2018-12-13	182.97	186.10	182.97	184.06	121.10	2,518,100
2018-12-12	188.07	188.23	181.80	182.50	120.08	1,688,100
2018-12-11	190.25	191.49	186.75	187.45	123.33	1,608,400
2018-12-10	188.95	188.95	183.55	186.10	122.45	1,269,900
2018-12-07	189.94	190.13	187.37	188.42	123.97	1,472,000

← NewerPage 33 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.