Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	187.11	188.59	185.61	186.79	108.50	1,282,700
2016-01-27	189.50	189.50	184.84	186.04	108.06	1,495,300
2016-01-26	185.62	190.14	185.03	190.14	110.44	1,420,500
2016-01-25	187.37	189.06	185.05	185.15	107.54	1,239,100
2016-01-22	185.10	188.13	184.52	187.32	108.80	1,208,900
2016-01-21	182.76	184.04	180.11	182.70	106.12	1,456,800
2016-01-20	184.82	185.12	178.04	180.64	104.92	2,188,800
2016-01-19	186.00	187.23	184.73	186.40	108.27	1,138,600
2016-01-15	182.34	185.10	180.87	184.17	106.97	2,418,000
2016-01-14	184.71	187.93	183.55	185.66	107.84	1,376,400
2016-01-13	185.79	189.30	183.85	184.27	107.03	1,262,200
2016-01-12	187.46	187.46	184.57	185.54	107.77	1,380,000
2016-01-11	187.22	187.94	185.75	186.71	108.45	1,211,300
2016-01-08	191.75	192.85	185.60	186.10	108.10	1,397,800
2016-01-07	192.92	193.84	191.39	191.56	111.27	1,285,800
2016-01-06	194.69	196.52	194.67	195.69	113.67	941,800
2016-01-05	193.00	196.76	192.63	196.17	113.94	1,236,500
2016-01-04	192.31	192.90	190.28	192.34	111.72	1,445,500
2015-12-31	195.27	196.33	193.57	194.44	112.94	1,013,500
2015-12-30	195.72	196.29	194.97	195.16	113.36	598,900
2015-12-29	195.36	195.90	194.47	195.79	113.72	1,083,900
2015-12-28	193.88	194.28	192.93	194.08	112.73	834,000
2015-12-24	193.61	195.35	193.26	194.35	112.89	379,500
2015-12-23	193.37	194.19	192.89	194.03	112.70	1,243,500
2015-12-22	192.53	194.19	192.20	192.60	111.87	1,500,000
2015-12-21	192.26	192.95	190.23	191.84	111.43	1,148,700
2015-12-18	192.95	193.93	190.49	190.52	110.66	2,252,300
2015-12-17	193.24	194.03	192.30	193.47	112.38	1,053,200
2015-12-16	190.51	194.08	190.15	193.34	112.30	1,831,700
2015-12-15	187.52	192.14	187.52	189.70	110.19	1,739,900
2015-12-14	184.00	186.17	183.47	185.97	108.02	1,026,000
2015-12-11	183.99	185.42	182.86	184.60	107.22	1,296,900
2015-12-10	187.41	188.39	184.93	185.03	107.47	955,800
2015-12-09	187.16	189.36	186.30	187.25	108.76	1,053,300
2015-12-08	187.67	188.64	186.44	187.96	109.18	1,545,300
2015-12-07	186.63	188.13	186.14	187.83	109.10	936,800
2015-12-04	183.24	187.86	182.13	187.36	108.83	1,760,700
2015-12-03	182.69	183.99	180.55	181.69	105.53	2,135,100
2015-12-02	188.52	188.61	182.83	183.02	106.31	1,671,600
2015-12-01	187.04	188.69	185.01	188.66	109.58	1,520,200
2015-11-30	191.00	191.04	185.87	186.24	108.18	2,237,900
2015-11-27	188.20	190.85	188.10	190.00	110.36	475,800
2015-11-25	188.13	189.11	187.54	188.49	109.48	944,900
2015-11-24	190.00	190.51	185.69	187.24	108.76	1,892,900
2015-11-23	192.33	192.85	190.60	191.09	110.99	926,000
2015-11-20	192.41	192.70	191.11	192.23	111.66	1,228,100
2015-11-19	190.71	192.72	189.83	191.04	110.96	937,600
2015-11-18	187.24	190.49	187.04	190.24	110.50	1,174,600
2015-11-17	187.26	188.90	186.80	186.83	108.52	998,500
2015-11-16	185.39	187.88	184.59	187.64	108.99	1,373,000
2015-11-13	191.08	191.40	185.54	186.34	108.23	2,038,800
2015-11-12	191.80	192.65	190.00	191.08	110.99	1,133,300
2015-11-11	194.96	195.43	193.03	193.56	111.50	858,300
2015-11-10	192.17	195.06	191.71	194.46	112.02	1,010,300
2015-11-09	194.67	195.03	189.78	191.51	110.32	1,805,700
2015-11-06	200.50	200.76	193.41	194.90	112.28	1,836,200
2015-11-05	203.25	204.52	202.18	203.00	116.94	1,171,600
2015-11-04	204.27	204.95	203.02	203.74	117.37	1,207,900
2015-11-03	205.15	206.35	203.15	203.90	117.46	969,300
2015-11-02	201.59	206.22	201.23	205.77	118.54	1,353,200

← NewerPage 46 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.