Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	197.83	199.22	196.91	198.79	118.34	1,226,300
2016-10-12	196.08	199.05	195.59	198.92	118.41	1,206,700
2016-10-11	197.50	198.19	194.82	195.55	116.41	959,400
2016-10-10	196.97	198.83	196.85	197.50	117.57	699,000
2016-10-07	197.64	200.30	195.82	196.81	117.16	1,427,000
2016-10-06	195.36	198.60	192.65	196.48	116.96	1,364,700
2016-10-05	199.36	201.00	194.68	195.72	116.51	1,612,300
2016-10-04	201.53	202.32	197.39	198.87	118.38	1,894,600
2016-10-03	206.29	206.29	200.90	201.84	120.15	2,024,100
2016-09-30	209.34	209.89	206.98	207.01	123.23	1,697,200
2016-09-29	211.71	211.99	207.20	207.58	123.57	1,362,700
2016-09-28	212.99	213.73	210.67	212.61	126.56	1,149,600
2016-09-27	215.56	215.56	212.64	212.93	126.75	935,500
2016-09-26	213.18	215.08	212.50	214.76	127.84	1,073,800
2016-09-23	213.06	214.16	210.34	213.49	127.09	1,208,900
2016-09-22	212.02	214.47	210.89	213.49	127.09	1,173,600
2016-09-21	208.56	211.13	206.02	210.87	125.53	1,498,100
2016-09-20	210.70	210.94	208.68	208.69	124.23	974,700
2016-09-19	209.90	210.41	208.82	209.59	124.77	960,100
2016-09-16	207.35	209.03	206.37	208.73	124.25	2,460,600
2016-09-15	207.30	208.33	206.41	207.91	123.77	1,230,100
2016-09-14	207.55	210.28	207.06	207.78	123.69	1,212,800
2016-09-13	211.05	211.20	206.92	206.92	123.18	1,406,600
2016-09-12	209.21	213.54	208.49	212.28	126.37	2,081,200
2016-09-09	215.31	215.31	209.79	209.90	124.95	1,693,000
2016-09-08	217.98	218.58	216.57	217.09	129.23	2,414,600
2016-09-07	218.11	219.06	216.90	218.95	130.34	813,600
2016-09-06	217.12	218.18	215.40	218.16	129.87	1,374,700
2016-09-02	216.92	219.41	215.61	216.69	128.99	939,100
2016-09-01	214.89	216.65	214.26	216.02	128.59	881,900
2016-08-31	215.49	217.10	214.33	215.47	128.27	1,817,500
2016-08-30	216.04	216.20	213.16	215.90	128.52	944,700
2016-08-29	213.76	216.29	213.36	215.69	128.40	883,700
2016-08-26	216.16	218.19	212.90	213.76	127.25	1,253,500
2016-08-25	214.39	217.53	214.32	215.55	128.31	1,052,200
2016-08-24	212.27	214.66	211.12	214.24	127.53	1,371,100
2016-08-23	213.37	213.60	211.92	211.97	126.18	677,700
2016-08-22	212.35	213.26	211.03	212.49	126.49	811,700
2016-08-19	213.54	214.35	211.06	211.90	126.14	973,500
2016-08-18	213.49	215.07	213.04	214.35	127.60	890,800
2016-08-17	211.57	214.49	210.34	213.97	127.37	1,128,900
2016-08-16	213.83	214.31	210.27	211.57	125.94	1,273,100
2016-08-15	214.35	214.98	213.38	214.08	127.44	1,148,100
2016-08-12	214.85	216.56	214.13	215.22	127.13	1,196,500
2016-08-11	219.04	219.04	213.49	214.55	126.74	2,212,900
2016-08-10	219.88	221.22	218.35	218.98	129.36	1,218,800
2016-08-09	220.00	221.37	218.35	220.63	130.33	881,800
2016-08-08	219.69	222.37	219.27	219.97	129.94	1,147,500
2016-08-05	220.12	220.99	218.47	219.71	129.79	1,378,700
2016-08-04	222.55	223.07	219.37	219.62	129.73	1,036,300
2016-08-03	222.20	222.38	220.35	222.31	131.32	1,510,600
2016-08-02	226.58	227.50	223.21	223.61	132.09	1,301,900
2016-08-01	226.86	228.47	226.26	227.60	134.45	921,600
2016-07-29	223.93	229.10	223.93	227.04	134.12	1,260,500
2016-07-28	221.81	225.75	221.62	224.07	132.36	923,600
2016-07-27	225.15	225.20	219.05	221.70	130.96	1,587,600
2016-07-26	224.51	225.10	223.48	224.50	132.62	920,600
2016-07-25	225.85	226.42	224.08	224.48	132.60	800,400
2016-07-22	223.89	226.13	223.54	225.30	133.09	967,300
2016-07-21	222.74	224.35	220.84	224.20	132.44	663,200

← NewerPage 43 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.