Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	201.65	203.67	201.17	203.67	119.37	1,245,500
2016-04-22	199.79	202.69	199.79	202.14	118.47	1,397,800
2016-04-21	203.56	204.48	199.11	199.29	116.80	1,704,600
2016-04-20	206.50	207.05	203.35	203.72	119.40	2,636,900
2016-04-19	209.42	209.45	208.00	208.26	122.06	1,007,600
2016-04-18	207.87	209.43	207.44	209.07	122.53	861,100
2016-04-15	207.76	208.21	206.06	207.87	121.83	1,066,700
2016-04-14	207.72	208.37	205.80	207.95	121.88	1,033,600
2016-04-13	209.15	209.15	206.70	207.64	121.70	800,700
2016-04-12	207.28	208.94	206.66	208.11	121.97	885,900
2016-04-11	207.99	208.17	206.62	206.68	121.13	943,100
2016-04-08	207.32	208.16	206.73	207.10	121.38	1,050,000
2016-04-07	208.52	208.87	205.58	206.79	121.20	902,300
2016-04-06	206.43	208.95	205.89	208.66	122.29	939,400
2016-04-05	207.97	208.51	206.61	207.05	121.35	966,900
2016-04-04	209.43	210.41	207.42	208.76	122.35	823,300
2016-04-01	207.50	209.92	206.90	209.10	122.55	1,256,800
2016-03-31	206.24	208.12	205.93	207.69	121.72	1,442,300
2016-03-30	207.38	207.68	205.65	205.73	120.58	929,200
2016-03-29	203.82	207.06	203.52	206.94	121.28	1,085,100
2016-03-28	201.94	203.73	200.95	203.07	119.02	625,800
2016-03-24	200.37	201.73	199.78	201.44	118.06	731,600
2016-03-23	201.08	203.18	200.91	201.50	118.10	1,068,200
2016-03-22	202.56	203.40	201.39	202.37	118.61	1,011,700
2016-03-21	205.58	205.78	202.37	203.00	118.98	1,082,600
2016-03-18	205.05	206.88	203.44	204.96	120.12	2,486,800
2016-03-17	200.79	206.00	200.04	205.13	120.22	1,702,300
2016-03-16	198.76	201.27	197.17	200.54	117.53	915,000
2016-03-15	198.38	199.94	198.08	199.64	117.01	888,900
2016-03-14	200.26	201.57	197.64	199.09	116.68	1,433,900
2016-03-11	200.52	201.31	198.18	201.31	117.99	1,527,700
2016-03-10	198.87	199.88	195.99	198.02	116.06	1,022,700
2016-03-09	198.14	199.47	197.35	197.77	115.91	1,000,600
2016-03-08	198.32	199.47	197.04	197.69	115.86	1,003,800
2016-03-07	198.06	200.08	197.25	199.65	117.01	1,193,100
2016-03-04	197.27	198.59	195.33	198.52	116.35	1,503,800
2016-03-03	196.27	197.55	193.35	197.41	115.70	1,366,100
2016-03-02	194.38	195.73	193.67	195.29	114.46	1,099,500
2016-03-01	190.77	194.66	190.70	194.56	114.03	1,226,200
2016-02-29	190.79	192.82	189.03	189.73	111.20	1,734,300
2016-02-26	192.03	192.91	190.35	190.40	111.59	979,300
2016-02-25	190.67	192.15	189.91	191.94	112.49	899,100
2016-02-24	188.96	190.36	186.94	189.17	110.87	776,100
2016-02-23	189.36	191.71	189.06	189.68	111.17	832,400
2016-02-22	189.45	192.43	188.95	189.43	111.02	1,122,500
2016-02-19	187.98	190.04	186.42	189.45	111.03	1,341,000
2016-02-18	186.52	189.98	186.43	189.26	110.92	863,800
2016-02-17	187.97	189.49	187.04	187.11	109.66	1,302,800
2016-02-16	185.65	187.05	183.55	186.35	109.22	1,538,800
2016-02-12	183.42	184.67	181.44	183.53	107.56	1,633,200
2016-02-11	178.53	182.25	178.13	181.49	106.37	1,943,200
2016-02-10	177.81	182.96	177.81	181.21	106.20	1,445,700
2016-02-09	179.95	181.18	176.11	178.93	103.93	2,102,600
2016-02-08	184.55	184.55	178.65	182.48	105.99	1,839,300
2016-02-05	186.23	187.11	182.85	183.98	106.86	1,447,700
2016-02-04	187.96	188.68	186.05	187.58	108.96	1,191,000
2016-02-03	187.21	188.78	184.38	188.30	109.37	1,387,800
2016-02-02	188.09	188.42	184.93	186.11	108.10	1,450,900
2016-02-01	185.58	189.50	185.47	187.93	109.16	1,524,900
2016-01-29	189.23	189.61	177.55	186.28	108.20	3,488,400

← NewerPage 45 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.