Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	170.08	170.63	169.04	169.80	102.99	1,819,800
2017-04-05	171.00	171.60	170.06	170.29	103.29	1,725,000
2017-04-04	174.05	175.71	170.43	170.56	103.45	2,966,100
2017-04-03	172.28	174.88	171.81	174.06	105.58	2,526,500
2017-03-31	170.36	172.49	170.22	172.03	104.35	2,052,000
2017-03-30	169.18	171.00	167.35	170.04	103.14	1,548,100
2017-03-29	167.82	169.89	167.07	169.86	103.03	1,916,500
2017-03-28	166.15	168.12	165.25	168.05	101.93	1,980,600
2017-03-27	166.92	168.36	165.57	166.15	100.78	1,598,200
2017-03-24	167.90	168.35	166.50	167.95	101.87	1,545,900
2017-03-23	165.60	169.59	165.48	167.56	101.63	1,459,700
2017-03-22	168.71	169.00	163.55	165.40	100.32	2,554,700
2017-03-21	168.57	169.72	166.92	168.96	102.48	2,042,000
2017-03-20	168.45	169.22	167.76	168.11	101.97	1,076,000
2017-03-17	168.93	169.72	167.01	168.02	101.91	2,846,800
2017-03-16	170.00	170.58	169.00	169.40	102.75	1,110,200
2017-03-15	168.01	172.98	167.50	170.00	103.11	2,657,100
2017-03-14	168.11	169.39	166.65	167.23	101.43	2,718,900
2017-03-13	169.00	169.76	166.89	168.69	102.32	2,719,600
2017-03-10	169.32	171.80	167.59	168.17	102.00	3,101,200
2017-03-09	174.66	174.77	169.17	169.32	102.70	4,031,600
2017-03-08	176.54	176.90	173.66	174.69	105.96	3,275,700
2017-03-07	178.49	179.09	175.92	177.29	107.54	1,379,700
2017-03-06	178.73	180.13	177.53	178.80	108.45	1,104,200
2017-03-03	181.51	181.72	178.81	179.40	108.82	1,729,600
2017-03-02	182.52	182.56	179.60	181.14	109.87	1,566,500
2017-03-01	184.27	184.88	182.22	182.52	110.71	1,845,900
2017-02-28	185.67	186.37	182.79	184.40	111.85	1,841,800
2017-02-27	185.04	187.35	184.30	186.33	113.02	1,313,800
2017-02-24	184.69	184.71	181.90	184.29	111.78	1,213,100
2017-02-23	184.70	185.79	183.63	184.99	112.21	1,043,700
2017-02-22	184.83	185.69	183.60	184.70	112.03	1,469,200
2017-02-21	181.53	185.62	181.04	185.16	112.31	1,521,200
2017-02-17	179.36	182.05	178.39	181.09	109.84	1,657,800
2017-02-16	178.88	180.86	178.55	179.18	108.68	1,373,100
2017-02-15	180.43	180.83	176.84	178.54	108.29	1,954,900
2017-02-14	181.08	182.39	179.85	180.94	109.75	1,079,700
2017-02-13	182.83	183.79	180.53	181.67	110.19	1,250,600
2017-02-10	180.37	182.68	180.05	182.10	110.45	1,193,500
2017-02-09	181.01	182.87	180.79	181.99	109.33	1,298,500
2017-02-08	179.26	181.14	178.66	180.62	108.50	1,406,100
2017-02-07	182.13	183.36	178.52	179.06	107.56	1,812,900
2017-02-06	184.24	185.50	181.75	182.07	109.37	1,179,400
2017-02-03	184.10	185.41	183.77	185.33	111.33	1,805,300
2017-02-02	181.31	183.52	181.31	182.96	109.91	1,535,100
2017-02-01	185.38	186.00	181.49	181.53	109.05	2,925,100
2017-01-31	179.01	184.07	179.01	183.77	110.39	3,403,200
2017-01-30	179.96	179.98	176.62	177.74	106.77	1,716,100
2017-01-27	182.57	182.68	178.53	179.51	107.84	2,194,000
2017-01-26	182.91	183.42	181.87	182.09	109.39	1,891,300
2017-01-25	183.90	184.22	182.09	182.40	109.57	2,063,800
2017-01-24	185.19	185.37	183.42	184.14	110.62	2,315,200
2017-01-23	184.38	185.21	183.81	185.00	111.13	2,150,200
2017-01-20	182.83	185.04	181.10	184.53	110.85	2,673,600
2017-01-19	185.52	185.66	182.73	182.92	109.88	1,939,700
2017-01-18	185.00	187.17	184.72	186.57	112.08	1,330,300
2017-01-17	184.37	186.76	184.14	185.33	111.33	1,888,500
2017-01-13	182.87	184.97	182.48	184.01	110.54	1,740,400
2017-01-12	181.61	183.22	181.11	183.09	109.99	1,243,200
2017-01-11	183.70	184.48	181.57	181.99	109.33	2,151,700

← NewerPage 41 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.