Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	164.34	165.99	164.00	164.48	105.86	2,510,800
2018-06-14	163.36	164.47	162.68	164.05	105.58	1,277,800
2018-06-13	166.74	166.82	162.23	162.50	104.58	1,155,400
2018-06-12	165.03	167.03	164.38	166.15	106.93	1,268,800
2018-06-11	164.90	165.63	164.35	165.10	106.26	1,077,500
2018-06-08	164.95	165.56	163.93	165.38	106.44	1,282,900
2018-06-07	165.22	165.80	163.97	164.79	106.06	1,621,900
2018-06-06	162.76	165.32	162.76	165.27	106.37	1,309,900
2018-06-05	162.99	165.13	162.38	162.93	104.86	1,784,100
2018-06-04	161.17	162.95	159.90	162.62	104.66	1,397,000
2018-06-01	160.56	161.41	159.00	160.80	103.49	1,540,900
2018-05-31	160.00	161.63	159.19	160.22	103.12	3,009,100
2018-05-30	159.82	162.44	158.67	161.59	104.00	1,676,400
2018-05-29	159.07	160.87	158.21	159.75	102.81	1,605,800
2018-05-25	159.33	159.87	158.73	159.49	102.65	981,700
2018-05-24	159.24	159.98	157.63	158.78	102.19	1,026,300
2018-05-23	158.38	159.70	158.34	159.26	102.50	1,495,300
2018-05-22	157.00	159.20	156.37	158.22	101.83	1,624,900
2018-05-21	154.94	157.72	152.89	157.04	101.07	1,354,900
2018-05-18	153.04	154.86	152.50	154.18	99.228	1,239,400
2018-05-17	154.61	155.22	153.26	153.68	98.906	1,064,800
2018-05-16	153.60	155.62	153.60	154.31	99.311	1,253,600
2018-05-15	157.17	157.58	154.17	154.65	98.275	2,298,300
2018-05-14	159.68	160.49	156.80	158.02	100.42	1,764,000
2018-05-11	161.52	162.11	159.66	159.89	101.61	1,151,200
2018-05-10	160.50	161.61	160.15	161.22	102.45	1,319,200
2018-05-09	158.65	160.55	158.21	159.94	101.64	1,212,900
2018-05-08	160.42	160.60	158.09	158.75	100.88	2,265,300
2018-05-07	160.04	160.21	158.51	159.77	101.53	1,650,800
2018-05-04	158.90	160.13	158.66	159.34	101.26	1,710,600
2018-05-03	158.65	159.69	157.87	159.04	101.06	1,635,900
2018-05-02	158.63	159.98	156.27	159.19	101.16	2,483,800
2018-05-01	158.25	160.74	157.65	159.74	101.51	3,064,700
2018-04-30	156.52	156.95	154.00	156.34	99.349	2,580,900
2018-04-27	148.91	157.50	148.91	156.14	99.222	2,371,100
2018-04-26	147.41	151.48	146.89	150.16	95.422	2,048,700
2018-04-25	147.39	148.42	145.78	146.74	93.249	1,899,900
2018-04-24	147.03	148.14	145.89	147.80	93.922	1,674,900
2018-04-23	147.39	148.42	145.96	146.90	93.350	1,494,700
2018-04-20	150.79	151.44	146.90	147.25	93.573	2,333,300
2018-04-19	152.39	152.39	148.58	150.28	95.498	1,368,500
2018-04-18	153.57	153.89	152.31	152.55	96.941	995,500
2018-04-17	152.58	154.95	151.53	153.24	97.379	1,630,400
2018-04-16	152.83	153.07	151.38	152.28	96.769	1,357,600
2018-04-13	150.08	151.85	149.70	151.73	96.420	1,284,300
2018-04-12	153.64	154.12	149.64	149.92	95.270	1,892,600
2018-04-11	154.19	155.71	153.54	153.61	97.614	1,269,800
2018-04-10	154.49	155.41	153.40	154.93	98.453	1,409,200
2018-04-09	154.17	154.98	153.00	153.42	97.494	1,310,500
2018-04-06	155.54	157.25	153.58	154.10	97.926	1,198,800
2018-04-05	155.98	156.42	154.22	155.55	98.847	1,477,800
2018-04-04	153.00	156.89	152.90	156.28	99.311	2,066,900
2018-04-03	153.33	155.34	152.20	154.23	98.008	1,429,700
2018-04-02	154.57	155.50	151.98	153.08	97.278	1,680,700
2018-03-29	156.35	157.29	153.30	154.35	98.085	1,761,500
2018-03-28	151.24	156.12	151.20	155.91	99.076	2,420,800
2018-03-27	151.51	151.81	147.28	150.46	95.613	3,576,100
2018-03-26	152.79	153.54	151.77	153.32	97.430	1,485,000
2018-03-23	152.80	154.63	151.38	151.73	96.420	1,785,000
2018-03-22	153.94	155.21	152.41	152.53	96.928	1,797,300

← NewerPage 36 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.