Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	223.44	223.49	221.81	223.24	131.87	751,800
2016-07-19	222.60	223.03	220.64	223.03	131.75	1,077,100
2016-07-18	223.05	223.46	221.33	222.28	131.31	849,000
2016-07-15	222.63	223.18	219.94	222.94	131.69	1,115,200
2016-07-14	224.23	224.23	221.50	222.17	131.24	1,159,700
2016-07-13	221.77	224.25	221.04	224.24	132.46	1,194,200
2016-07-12	221.33	221.84	219.18	221.46	130.82	1,254,200
2016-07-11	219.80	222.25	218.37	221.74	130.99	998,200
2016-07-08	216.79	219.75	216.03	219.56	129.70	1,152,800
2016-07-07	217.04	217.66	213.87	215.59	127.35	1,235,700
2016-07-06	219.68	220.33	216.80	217.54	128.51	1,397,200
2016-07-05	217.34	220.25	217.29	220.23	130.09	1,321,800
2016-07-01	217.53	218.95	216.52	217.14	128.27	1,047,900
2016-06-30	215.73	217.17	213.90	216.90	128.13	2,073,000
2016-06-29	213.90	216.14	212.93	214.93	126.96	1,575,600
2016-06-28	209.21	213.22	208.00	213.09	125.88	1,732,000
2016-06-27	205.44	208.11	203.88	207.95	122.84	1,760,100
2016-06-24	204.58	208.82	203.01	206.50	121.98	1,733,900
2016-06-23	209.78	210.44	208.47	209.09	123.51	730,200
2016-06-22	209.01	209.50	207.74	208.59	123.22	1,087,900
2016-06-21	207.27	208.94	207.01	208.43	123.12	1,190,800
2016-06-20	207.91	209.77	206.44	206.96	122.26	1,214,400
2016-06-17	206.08	206.08	203.62	205.89	121.62	1,452,700
2016-06-16	203.73	206.35	202.80	206.21	121.81	843,200
2016-06-15	203.17	205.30	203.17	204.22	120.64	1,261,300
2016-06-14	201.41	204.30	200.93	202.82	119.81	1,257,600
2016-06-13	200.82	202.53	200.00	201.73	119.17	999,200
2016-06-10	200.77	201.82	199.81	200.26	118.30	830,200
2016-06-09	201.30	202.75	200.01	201.65	119.12	824,100
2016-06-08	199.36	201.88	199.01	201.45	119.00	1,211,600
2016-06-07	198.67	200.87	198.65	199.51	117.85	881,400
2016-06-06	199.93	201.42	197.53	198.67	117.36	1,370,000
2016-06-03	198.65	199.82	197.62	199.49	117.84	1,374,800
2016-06-02	197.26	198.30	196.11	197.40	116.61	1,115,000
2016-06-01	196.59	199.26	196.59	198.26	117.12	1,205,000
2016-05-31	198.75	198.89	196.07	197.64	116.75	1,475,100
2016-05-27	197.19	198.58	196.68	197.77	116.83	886,800
2016-05-26	196.29	198.15	195.00	197.13	116.45	843,100
2016-05-25	197.94	198.38	194.77	196.09	115.83	1,531,800
2016-05-24	196.88	199.41	196.25	197.63	116.74	1,493,400
2016-05-23	195.45	196.76	194.18	195.75	115.63	1,280,800
2016-05-20	194.92	196.87	194.04	195.13	115.27	2,266,900
2016-05-19	191.97	194.26	191.25	193.85	114.51	1,913,900
2016-05-18	194.64	195.87	190.82	193.49	114.30	2,428,000
2016-05-17	198.15	199.18	194.35	195.47	115.47	1,921,900
2016-05-16	196.53	200.23	195.47	199.38	117.78	1,797,400
2016-05-13	200.80	200.80	195.12	196.49	116.07	3,369,700
2016-05-12	204.01	205.33	199.75	204.04	119.59	3,067,600
2016-05-11	213.43	213.47	202.30	203.24	119.12	4,023,100
2016-05-10	213.69	214.80	213.09	213.92	125.38	1,133,500
2016-05-09	210.70	213.09	209.30	213.04	124.86	1,206,100
2016-05-06	208.25	210.88	207.73	210.82	123.56	1,091,000
2016-05-05	206.62	208.53	205.95	208.44	122.16	1,106,000
2016-05-04	203.27	207.81	203.27	207.62	121.68	1,107,800
2016-05-03	203.27	205.09	203.17	204.96	120.12	758,100
2016-05-02	202.78	205.00	202.68	204.52	119.87	872,800
2016-04-29	203.00	203.37	200.12	201.17	117.90	1,504,900
2016-04-28	202.97	205.17	202.92	203.66	119.36	759,700
2016-04-27	204.72	205.47	202.88	204.57	119.90	1,407,900
2016-04-26	204.41	204.61	202.03	203.95	119.53	1,439,000

← NewerPage 44 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.