Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	164.49	164.92	163.80	164.70	103.36	1,098,500
2017-12-20	168.32	169.00	163.90	163.98	102.91	2,263,500
2017-12-19	169.85	170.47	167.26	168.42	105.69	1,569,500
2017-12-18	168.15	170.93	167.90	169.82	106.57	1,689,000
2017-12-15	166.40	169.11	166.24	167.81	105.31	3,053,300
2017-12-14	166.00	167.78	165.29	165.63	103.94	1,342,800
2017-12-13	166.77	168.34	165.20	165.83	104.07	1,878,300
2017-12-12	166.00	167.30	163.48	166.35	104.40	4,140,500
2017-12-11	162.30	163.33	161.66	162.26	101.83	1,122,300
2017-12-08	161.86	162.74	160.74	162.25	101.82	1,423,800
2017-12-07	162.07	163.13	161.70	162.07	101.71	1,137,900
2017-12-06	162.86	163.93	161.78	162.76	102.14	1,310,800
2017-12-05	164.24	164.24	162.07	162.75	102.14	2,010,500
2017-12-04	163.20	164.20	162.29	163.67	102.71	2,498,800
2017-12-01	162.20	162.79	160.98	162.35	101.89	1,725,100
2017-11-30	159.35	162.32	158.86	161.75	101.51	2,655,100
2017-11-29	156.05	159.98	155.51	158.73	99.614	2,627,300
2017-11-28	156.18	156.57	154.53	156.12	97.976	2,312,400
2017-11-27	158.00	158.26	155.35	156.39	98.145	1,377,800
2017-11-24	159.11	159.89	157.49	158.00	99.155	589,500
2017-11-22	158.91	160.05	158.24	158.33	99.363	1,152,200
2017-11-21	158.98	159.39	157.40	159.15	99.877	1,407,900
2017-11-20	161.39	161.70	158.93	159.01	99.789	1,440,200
2017-11-17	160.50	164.17	160.50	161.95	101.63	2,209,600
2017-11-16	158.87	160.36	157.78	159.87	100.33	1,601,700
2017-11-15	158.00	160.44	157.00	159.38	100.02	1,726,300
2017-11-14	160.60	161.83	159.85	160.51	99.570	2,085,100
2017-11-13	164.30	165.83	160.11	160.31	99.446	2,945,900
2017-11-10	163.15	164.50	161.62	163.75	101.58	2,832,400
2017-11-09	156.50	163.50	156.49	161.26	100.03	2,798,300
2017-11-08	159.09	160.14	155.68	157.03	97.411	2,289,400
2017-11-07	155.24	160.38	154.66	159.05	98.664	2,481,300
2017-11-06	154.98	155.40	153.74	154.99	96.145	2,230,300
2017-11-03	156.37	157.72	154.70	155.00	96.152	2,114,200
2017-11-02	156.98	160.27	156.74	159.36	98.856	1,690,100
2017-11-01	155.99	157.73	155.29	157.09	97.448	1,539,800
2017-10-31	157.40	157.61	154.05	155.33	96.356	2,357,300
2017-10-30	156.57	158.27	156.14	157.74	97.851	1,371,900
2017-10-27	161.25	162.00	153.71	156.66	97.181	3,493,800
2017-10-26	164.19	164.83	161.64	163.76	101.59	1,868,200
2017-10-25	163.06	163.88	161.08	163.68	101.54	1,220,700
2017-10-24	165.29	165.74	163.55	163.87	101.65	1,507,700
2017-10-23	165.23	166.19	164.22	165.44	102.63	965,400
2017-10-20	165.51	165.80	163.08	164.72	102.18	1,300,000
2017-10-19	164.76	166.48	164.16	165.52	102.68	1,518,300
2017-10-18	166.72	167.60	164.17	164.49	102.04	1,092,700
2017-10-17	165.19	167.74	164.82	167.10	103.66	1,366,200
2017-10-16	166.45	167.28	165.03	165.33	102.56	1,092,800
2017-10-13	165.41	167.82	164.38	166.31	103.17	1,446,500
2017-10-12	164.56	165.92	162.70	164.54	102.07	1,385,500
2017-10-11	163.16	165.11	162.62	165.08	102.40	1,414,900
2017-10-10	161.56	163.66	161.11	162.91	101.06	1,076,700
2017-10-09	160.20	161.26	160.14	160.76	99.725	551,500
2017-10-06	160.28	161.12	158.77	160.24	99.402	1,161,900
2017-10-05	160.41	162.57	159.91	161.26	100.03	1,371,200
2017-10-04	158.42	160.24	158.13	159.84	99.154	1,661,700
2017-10-03	159.55	160.35	157.91	159.04	98.658	1,168,400
2017-10-02	161.18	161.38	159.50	159.69	99.061	1,335,600
2017-09-29	160.77	162.00	159.81	161.01	99.880	1,611,000
2017-09-28	160.47	161.92	159.43	161.59	100.24	1,168,600

← NewerPage 38 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.