Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	185.12	185.90	183.65	184.19	110.65	2,666,100
2017-01-09	186.49	187.79	185.29	185.91	111.68	1,954,000
2017-01-06	183.55	188.10	182.60	186.83	112.23	2,251,400
2017-01-05	179.69	184.73	178.17	184.40	110.77	2,186,400
2017-01-04	182.91	184.13	181.54	184.08	110.58	1,991,700
2017-01-03	179.09	182.62	176.87	182.62	109.70	2,751,200
2016-12-30	176.61	178.80	175.61	177.67	106.73	2,285,100
2016-12-29	174.78	176.41	173.40	175.98	105.71	1,472,900
2016-12-28	176.41	176.56	173.11	174.20	104.65	1,290,100
2016-12-27	175.96	176.36	175.29	175.96	105.70	1,041,200
2016-12-23	176.90	176.90	174.51	175.95	105.70	973,500
2016-12-22	178.00	178.84	175.02	176.24	105.87	1,618,000
2016-12-21	183.28	184.44	177.86	178.17	107.03	1,617,100
2016-12-20	182.57	183.63	181.40	182.98	109.92	1,295,200
2016-12-19	182.54	183.80	181.34	182.63	109.71	1,171,300
2016-12-16	181.45	182.87	179.82	181.29	108.90	1,975,400
2016-12-15	181.39	182.18	179.45	180.00	108.13	1,533,700
2016-12-14	187.16	187.61	180.99	181.28	108.90	2,093,400
2016-12-13	186.91	187.69	184.06	187.43	112.59	1,566,000
2016-12-12	182.97	186.38	182.72	186.12	111.81	1,066,900
2016-12-09	183.75	185.16	182.78	183.43	110.19	974,800
2016-12-08	182.40	185.14	180.45	183.66	110.33	1,196,100
2016-12-07	180.70	183.76	180.51	183.75	110.38	1,278,400
2016-12-06	180.78	182.14	179.13	180.11	108.20	1,202,000
2016-12-05	179.51	180.81	178.03	180.76	108.59	1,027,300
2016-12-02	177.57	180.79	177.42	179.36	107.75	1,273,900
2016-12-01	178.92	179.38	175.87	176.82	106.22	2,075,900
2016-11-30	180.38	181.61	178.42	179.65	107.92	2,234,500
2016-11-29	181.95	184.15	181.35	182.30	109.51	1,346,900
2016-11-28	180.64	182.95	180.07	181.33	108.93	1,398,200
2016-11-25	181.74	182.99	180.35	181.30	108.91	490,900
2016-11-23	180.20	180.95	178.05	180.76	108.59	1,102,500
2016-11-22	180.60	181.98	180.14	181.58	109.08	1,068,300
2016-11-21	181.18	182.97	179.37	179.68	107.94	1,006,600
2016-11-18	180.56	181.75	179.16	180.83	108.63	1,369,300
2016-11-17	182.76	183.96	180.13	180.68	108.54	1,090,800
2016-11-16	184.60	185.23	181.83	182.94	109.90	1,030,500
2016-11-15	186.43	189.25	182.80	184.23	110.67	2,468,600
2016-11-14	181.28	186.33	179.20	185.59	111.49	1,786,900
2016-11-11	182.25	184.95	181.98	182.61	108.70	1,795,200
2016-11-10	181.32	186.47	176.68	182.29	108.51	3,137,400
2016-11-09	180.14	181.70	174.91	180.78	107.62	2,099,600
2016-11-08	182.31	183.89	181.00	183.25	109.09	874,100
2016-11-07	182.98	183.61	180.79	181.93	108.30	1,082,700
2016-11-04	180.12	180.52	178.53	180.28	107.32	1,662,700
2016-11-03	179.61	180.61	178.11	179.33	106.75	1,118,900
2016-11-02	183.61	184.22	179.65	179.68	106.96	1,662,400
2016-11-01	184.99	185.48	181.64	183.25	109.09	1,861,200
2016-10-31	184.27	186.33	182.88	185.96	110.70	1,932,800
2016-10-28	184.23	186.03	182.03	182.88	108.87	1,694,000
2016-10-27	188.15	188.16	181.85	183.23	109.07	3,726,600
2016-10-26	195.11	196.07	187.48	188.38	112.14	2,676,100
2016-10-25	196.34	197.70	195.82	197.27	117.43	1,035,700
2016-10-24	197.68	199.19	196.00	197.01	117.28	1,030,400
2016-10-21	195.79	196.90	195.04	196.55	117.00	872,100
2016-10-20	199.00	199.14	196.32	197.26	117.43	1,241,800
2016-10-19	198.33	198.74	195.10	198.46	118.14	1,409,700
2016-10-18	198.44	199.69	197.82	198.44	118.13	855,900
2016-10-17	197.25	198.30	196.23	197.49	117.56	1,014,500
2016-10-14	199.05	199.85	196.99	196.99	117.26	1,056,400

← NewerPage 42 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.