Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	162.36	165.39	162.30	165.18	101.32	1,057,100
2017-06-30	163.60	164.87	160.20	161.76	99.219	1,568,800
2017-06-29	163.50	165.38	162.53	162.58	99.722	2,008,500
2017-06-28	163.25	164.69	162.73	163.80	100.47	2,014,300
2017-06-27	159.94	163.45	159.80	162.37	99.593	1,819,200
2017-06-26	159.77	163.17	159.69	160.45	98.415	1,801,400
2017-06-23	159.48	160.44	158.41	158.90	97.464	1,967,900
2017-06-22	158.60	159.76	157.00	159.13	97.605	1,903,000
2017-06-21	159.43	159.92	157.55	158.78	97.391	1,749,600
2017-06-20	160.59	161.34	157.63	158.98	97.513	1,829,000
2017-06-19	159.77	159.77	157.21	158.97	97.507	2,150,500
2017-06-16	161.18	162.89	158.25	160.26	98.299	4,639,200
2017-06-15	158.85	161.74	158.06	160.73	98.587	1,647,400
2017-06-14	159.65	160.79	158.81	159.64	97.918	1,793,000
2017-06-13	159.31	160.82	157.09	158.81	97.409	1,940,400
2017-06-12	155.54	160.87	155.40	159.74	97.980	2,386,400
2017-06-09	154.50	156.56	152.54	155.60	95.440	1,217,500
2017-06-08	155.27	156.54	153.70	154.57	94.808	1,790,400
2017-06-07	153.02	156.12	152.82	155.27	95.238	2,070,300
2017-06-06	152.43	153.97	150.65	153.09	93.901	1,836,000
2017-06-05	152.25	152.91	150.15	152.26	93.392	1,609,000
2017-06-02	155.38	156.25	152.10	152.64	93.625	1,903,100
2017-06-01	154.00	155.26	152.64	154.83	94.968	2,096,500
2017-05-31	155.09	156.25	153.92	154.25	94.612	3,560,300
2017-05-30	158.04	158.28	154.95	154.98	95.060	1,767,500
2017-05-26	160.74	160.76	156.97	157.26	96.458	1,475,500
2017-05-25	160.07	162.25	159.08	160.70	98.568	1,777,800
2017-05-24	157.37	159.98	156.83	159.78	98.004	1,619,600
2017-05-23	157.60	158.26	156.84	157.25	96.452	1,802,000
2017-05-22	158.39	160.12	156.94	157.60	96.667	2,106,100
2017-05-19	154.23	159.16	153.30	157.87	96.833	4,364,900
2017-05-18	153.69	154.76	152.51	154.01	94.465	2,319,600
2017-05-17	153.93	156.05	152.09	154.26	94.618	3,276,400
2017-05-16	156.16	156.23	153.22	154.13	94.539	3,241,200
2017-05-15	155.72	157.65	155.51	156.16	95.784	2,108,400
2017-05-12	161.45	161.66	157.31	157.48	95.520	2,834,800
2017-05-11	163.31	163.49	159.67	161.78	98.128	2,684,400
2017-05-10	162.46	165.75	162.19	165.65	100.48	2,429,300
2017-05-09	163.00	163.00	160.66	162.46	98.541	2,041,000
2017-05-08	164.84	165.00	160.45	162.84	98.771	2,399,600
2017-05-05	165.45	165.89	164.06	164.52	99.790	1,665,000
2017-05-04	164.61	165.71	163.30	165.42	100.34	2,223,200
2017-05-03	169.46	169.78	165.20	165.59	100.44	1,520,500
2017-05-02	168.75	169.73	167.39	168.79	102.38	1,954,800
2017-05-01	166.22	170.24	164.83	168.61	102.27	2,955,500
2017-04-28	167.65	167.82	164.83	165.26	100.24	1,838,300
2017-04-27	165.04	170.00	165.04	167.87	101.82	2,388,200
2017-04-26	167.62	167.73	164.88	165.04	100.11	2,025,600
2017-04-25	169.32	169.55	167.42	168.04	101.93	1,754,600
2017-04-24	173.02	173.16	167.54	168.94	102.47	2,407,300
2017-04-21	174.60	174.98	171.30	171.98	104.31	2,003,800
2017-04-20	174.76	174.97	173.13	174.73	105.98	1,145,900
2017-04-19	174.40	175.83	173.76	174.43	105.80	1,367,000
2017-04-18	173.82	174.83	173.39	174.73	105.98	1,190,200
2017-04-17	174.37	176.17	173.83	174.57	105.89	1,215,700
2017-04-13	173.32	174.23	172.79	173.84	105.44	1,043,300
2017-04-12	172.82	174.83	172.15	173.28	105.10	1,913,900
2017-04-11	171.41	173.97	171.29	173.35	105.15	1,807,600
2017-04-10	169.67	171.60	169.17	171.49	104.02	1,379,400
2017-04-07	169.62	170.91	168.95	169.81	103.00	1,501,100

← NewerPage 40 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.