Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	184.35	190.76	182.47	190.59	125.40	2,413,500
2018-12-04	187.07	188.62	184.54	185.03	121.74	1,337,100
2018-12-03	186.50	186.99	184.07	186.95	123.00	1,597,000
2018-11-30	184.90	186.43	183.68	185.69	122.18	3,131,000
2018-11-29	183.98	185.56	182.46	184.60	121.46	1,061,600
2018-11-28	181.72	184.32	181.02	184.30	121.26	1,299,900
2018-11-27	181.15	182.04	179.71	181.73	119.57	1,721,500
2018-11-26	182.89	183.30	180.45	180.73	118.91	1,618,800
2018-11-23	182.54	183.56	180.60	182.43	120.03	330,700
2018-11-21	183.56	185.70	182.60	183.02	120.42	1,379,300
2018-11-20	185.75	186.54	182.80	183.17	120.52	1,223,100
2018-11-19	185.24	186.89	184.48	186.82	122.92	1,184,800
2018-11-16	182.41	185.07	181.10	185.07	121.77	1,609,700
2018-11-15	184.05	184.82	180.30	182.42	120.02	1,731,000
2018-11-14	189.07	189.73	186.20	187.40	121.98	1,025,500
2018-11-13	188.70	189.17	186.78	188.86	122.94	1,021,500
2018-11-12	188.73	191.16	187.39	187.92	122.32	916,300
2018-11-09	187.29	189.16	186.77	188.69	122.82	1,262,100
2018-11-08	186.19	187.85	185.15	187.29	121.91	811,000
2018-11-07	184.69	187.38	183.74	187.27	121.90	1,014,000
2018-11-06	183.00	183.75	181.01	183.63	119.53	1,024,300
2018-11-05	181.19	183.98	180.95	183.15	119.22	1,011,400
2018-11-02	181.62	182.50	177.77	180.41	117.43	1,453,500
2018-11-01	184.27	185.62	181.47	181.64	118.24	1,393,800
2018-10-31	187.71	187.71	182.74	183.52	119.46	2,197,700
2018-10-30	182.49	188.21	181.95	187.75	122.21	3,125,100
2018-10-29	180.93	182.91	179.76	180.86	117.73	1,831,900
2018-10-26	181.07	181.49	178.26	179.76	117.01	2,013,200
2018-10-25	177.34	181.52	174.89	180.82	117.70	3,018,800
2018-10-24	172.61	176.16	172.50	174.01	113.27	2,465,100
2018-10-23	171.58	173.76	170.98	172.69	112.41	1,801,500
2018-10-22	174.98	176.06	171.77	171.88	111.88	1,210,500
2018-10-19	173.17	175.41	173.17	174.77	113.76	1,734,100
2018-10-18	172.75	174.60	171.60	173.11	112.68	1,160,600
2018-10-17	174.05	175.21	171.52	172.75	112.45	1,140,700
2018-10-16	171.73	174.63	170.71	174.09	113.32	1,255,400
2018-10-15	170.51	173.18	170.44	171.02	111.32	1,407,500
2018-10-12	171.63	174.57	170.75	171.18	111.43	2,415,500
2018-10-11	173.43	173.43	169.83	170.40	110.92	3,494,400
2018-10-10	174.00	175.77	172.48	172.62	112.36	1,697,500
2018-10-09	174.91	176.67	173.58	175.10	113.98	1,198,300
2018-10-08	172.07	175.45	171.71	174.91	113.85	1,537,900
2018-10-05	170.49	171.92	169.70	171.28	111.49	1,759,200
2018-10-04	172.25	173.06	168.41	169.08	110.06	1,950,400
2018-10-03	176.28	176.99	171.39	173.10	112.68	1,093,600
2018-10-02	176.55	177.20	175.68	176.05	114.60	1,111,000
2018-10-01	176.79	178.33	176.22	176.64	114.98	1,155,600
2018-09-28	175.76	176.77	174.89	176.75	115.05	1,740,200
2018-09-27	175.95	176.89	175.22	175.47	114.22	1,042,700
2018-09-26	176.99	178.04	175.20	175.31	114.12	1,130,800
2018-09-25	177.57	178.50	176.85	176.99	115.21	1,257,100
2018-09-24	180.38	180.64	176.09	176.67	115.00	1,211,600
2018-09-21	180.07	182.05	180.06	180.48	117.48	2,263,100
2018-09-20	179.94	181.32	178.21	180.11	117.24	1,426,600
2018-09-19	181.89	181.89	179.10	179.81	117.04	1,290,400
2018-09-18	182.84	183.37	181.14	181.42	118.09	1,384,500
2018-09-17	182.54	184.10	180.69	183.46	119.42	990,600
2018-09-14	184.43	184.43	180.37	182.50	118.80	966,400
2018-09-13	186.00	186.03	184.83	185.23	120.57	1,253,000
2018-09-12	184.39	185.98	183.69	184.94	120.38	1,562,300

← NewerPage 34 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.