Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	182.87	185.55	182.37	184.30	119.97	1,740,800
2018-09-10	182.62	183.57	181.28	182.09	118.53	869,200
2018-09-07	183.05	183.62	181.28	181.69	118.27	1,114,700
2018-09-06	183.46	184.94	183.18	184.52	120.11	1,710,500
2018-09-05	181.00	183.57	180.05	182.41	118.74	2,039,200
2018-09-04	183.00	183.89	181.23	181.83	118.36	1,565,100
2018-08-31	182.32	183.08	181.00	183.03	119.14	2,267,000
2018-08-30	181.66	182.31	180.45	181.45	118.11	1,070,400
2018-08-29	182.60	182.86	180.84	181.56	118.18	1,298,500
2018-08-28	180.31	182.50	179.12	182.44	118.76	1,502,100
2018-08-27	181.24	181.46	178.95	180.07	117.21	1,165,600
2018-08-24	179.81	181.04	179.59	180.92	117.77	1,108,600
2018-08-23	179.47	181.17	179.16	180.43	117.45	917,700
2018-08-22	180.51	180.67	178.11	179.38	116.76	898,400
2018-08-21	180.70	182.05	179.85	180.21	117.30	1,175,300
2018-08-20	179.13	182.62	178.86	181.37	118.06	1,779,700
2018-08-17	177.12	178.63	176.65	178.48	116.18	1,211,100
2018-08-16	175.74	177.06	175.02	176.79	115.08	1,378,500
2018-08-15	175.23	177.35	173.79	177.14	114.00	1,964,000
2018-08-14	175.00	175.92	174.76	175.59	113.01	959,400
2018-08-13	174.68	175.42	173.85	174.79	112.49	948,300
2018-08-10	176.58	176.73	173.85	174.38	112.23	1,214,700
2018-08-09	176.12	177.33	174.83	176.70	113.72	1,188,500
2018-08-08	176.50	177.05	175.36	176.28	113.45	771,700
2018-08-07	177.14	177.14	175.01	176.48	113.58	831,500
2018-08-06	178.14	179.00	176.56	177.09	113.97	1,316,000
2018-08-03	176.25	179.45	175.99	178.27	114.73	1,190,600
2018-08-02	177.35	178.39	175.91	176.26	113.44	1,711,200
2018-08-01	175.50	178.09	174.29	177.75	114.40	2,071,300
2018-07-31	173.04	177.18	171.90	176.21	113.41	2,379,500
2018-07-30	168.60	172.92	166.95	171.86	110.61	1,721,400
2018-07-27	171.25	171.76	167.78	168.58	108.50	1,375,400
2018-07-26	171.92	172.97	170.48	170.92	110.00	1,265,300
2018-07-25	170.17	171.94	169.86	171.13	110.14	1,630,400
2018-07-24	170.50	171.21	169.50	169.80	109.28	2,066,200
2018-07-23	170.60	170.81	169.03	170.38	109.65	1,138,800
2018-07-20	173.08	173.53	170.32	170.50	109.73	1,383,100
2018-07-19	170.04	174.39	169.66	173.96	111.96	1,726,300
2018-07-18	169.87	171.23	168.86	170.72	109.87	1,501,900
2018-07-17	171.23	172.22	170.22	170.48	109.72	1,052,200
2018-07-16	171.31	171.31	168.53	170.66	109.83	870,200
2018-07-13	172.30	172.68	171.09	171.69	110.50	987,400
2018-07-12	171.15	172.09	170.51	171.65	110.47	845,400
2018-07-11	171.98	172.99	170.98	171.13	110.14	968,100
2018-07-10	172.27	173.63	171.40	172.83	111.23	1,566,800
2018-07-09	172.40	173.30	171.13	172.14	110.79	1,484,100
2018-07-06	172.80	173.45	172.27	172.99	111.33	1,134,000
2018-07-05	171.61	172.62	170.00	172.50	111.02	1,172,100
2018-07-03	169.54	172.49	168.43	171.15	110.15	648,800
2018-07-02	170.15	170.72	167.17	169.68	109.20	1,131,100
2018-06-29	170.76	171.35	168.97	170.19	109.53	2,191,700
2018-06-28	171.23	171.99	169.55	171.21	110.19	1,091,000
2018-06-27	172.77	173.26	170.92	170.92	110.00	1,546,200
2018-06-26	171.60	173.06	170.64	172.40	110.95	2,723,100
2018-06-25	173.00	173.11	170.20	171.46	110.35	2,346,600
2018-06-22	169.90	173.00	168.62	172.85	111.24	1,833,800
2018-06-21	167.45	169.52	167.15	169.48	109.07	1,210,900
2018-06-20	165.21	168.47	165.00	168.08	108.17	2,165,200
2018-06-19	164.52	166.62	164.47	165.39	106.44	1,702,300
2018-06-18	164.26	165.70	163.77	165.04	106.22	1,362,000

← NewerPage 35 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.