Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	163.10	163.70	159.67	160.11	99.322	1,478,300
2017-09-26	161.17	164.18	160.76	163.51	101.43	1,706,500
2017-09-25	159.02	162.10	158.98	160.48	99.551	933,200
2017-09-22	159.43	160.20	158.49	158.81	98.515	855,100
2017-09-21	159.76	161.10	159.17	159.58	98.993	1,231,100
2017-09-20	159.89	160.63	159.08	159.90	99.191	1,637,000
2017-09-19	161.22	161.42	158.80	159.73	99.086	1,733,700
2017-09-18	164.49	164.73	161.17	161.52	100.20	1,718,200
2017-09-15	164.49	165.19	163.21	164.77	102.21	2,811,600
2017-09-14	160.46	163.86	160.18	163.75	101.58	1,770,300
2017-09-13	157.84	160.43	157.70	160.43	99.520	1,540,600
2017-09-12	160.40	161.77	157.00	157.55	97.733	1,302,400
2017-09-11	160.17	161.31	159.48	160.32	99.452	736,600
2017-09-08	160.50	160.86	159.52	159.56	98.980	915,800
2017-09-07	158.84	161.64	158.23	160.80	99.750	1,456,800
2017-09-06	157.57	159.87	157.10	158.73	98.465	1,676,600
2017-09-05	158.19	159.18	156.00	156.88	97.318	1,397,800
2017-09-01	157.52	159.52	157.00	158.19	98.130	1,043,200
2017-08-31	157.53	158.59	156.48	156.85	97.299	2,279,500
2017-08-30	156.70	157.12	154.45	157.02	97.405	909,100
2017-08-29	156.42	157.56	155.67	156.25	96.927	1,068,500
2017-08-28	159.20	159.69	156.11	156.83	97.287	1,100,900
2017-08-25	157.17	159.99	155.85	159.04	98.658	1,501,200
2017-08-24	158.67	161.07	156.38	156.66	97.181	2,289,900
2017-08-23	153.10	157.76	152.97	157.57	97.746	1,731,200
2017-08-22	154.83	155.68	152.92	153.23	95.054	1,052,100
2017-08-21	153.92	155.49	152.55	154.58	95.891	1,145,800
2017-08-18	155.77	156.16	152.51	153.58	95.271	2,131,500
2017-08-17	157.75	158.79	157.20	157.20	97.516	1,302,700
2017-08-16	158.25	159.61	157.35	157.95	97.982	2,043,300
2017-08-15	157.94	158.52	155.38	157.49	97.696	2,024,300
2017-08-14	158.58	160.96	158.07	160.34	98.348	1,644,600
2017-08-11	160.35	160.93	156.00	157.89	96.845	1,839,300
2017-08-10	163.15	163.15	161.01	161.15	98.844	1,191,500
2017-08-09	164.07	164.39	161.62	163.41	100.23	1,194,800
2017-08-08	165.76	166.98	162.30	164.09	100.65	1,387,900
2017-08-07	164.46	167.12	163.48	166.37	102.05	1,534,200
2017-08-04	162.21	164.77	161.77	164.53	100.92	1,647,200
2017-08-03	160.94	163.55	160.13	161.95	99.335	1,919,500
2017-08-02	162.46	165.35	160.31	161.37	98.979	2,486,400
2017-08-01	165.25	165.50	159.18	164.58	100.95	3,144,100
2017-07-31	160.60	160.85	157.78	158.50	97.219	3,627,000
2017-07-28	163.82	165.69	160.23	160.52	98.458	2,031,700
2017-07-27	162.93	166.96	161.57	166.33	102.02	1,498,800
2017-07-26	162.00	164.30	161.42	163.77	100.45	1,090,500
2017-07-25	160.55	162.06	159.20	161.57	99.102	1,362,300
2017-07-24	160.62	161.97	159.15	160.04	98.164	1,221,000
2017-07-21	160.89	161.29	159.00	160.58	98.495	1,321,500
2017-07-20	160.69	162.05	160.06	161.01	98.759	1,241,300
2017-07-19	159.79	160.65	159.50	160.27	98.305	1,185,700
2017-07-18	161.72	162.48	159.64	159.83	98.035	1,268,700
2017-07-17	160.63	162.82	160.02	162.13	99.446	1,246,900
2017-07-14	157.31	160.93	157.31	160.73	98.587	1,365,400
2017-07-13	156.13	158.46	155.81	158.05	96.943	1,331,000
2017-07-12	155.24	158.96	155.17	155.52	95.391	1,861,400
2017-07-11	155.73	155.73	153.14	153.94	94.422	1,668,400
2017-07-10	156.86	157.14	155.38	155.44	95.342	1,140,400
2017-07-07	156.18	156.96	155.43	156.64	96.078	1,343,800
2017-07-06	157.91	159.06	155.43	155.78	95.551	1,594,500
2017-07-05	164.98	165.35	158.18	158.23	97.053	2,456,900

← NewerPage 39 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.