Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	204.79	205.15	201.46	201.46	116.05	2,021,800
2015-10-29	205.73	205.81	202.63	204.39	117.74	1,094,200
2015-10-28	206.53	208.14	201.98	205.71	118.50	1,369,600
2015-10-27	202.79	206.59	202.25	206.19	118.78	1,010,400
2015-10-26	203.10	203.72	201.41	203.37	117.15	967,000
2015-10-23	204.08	205.16	201.60	203.04	116.96	1,193,000
2015-10-22	203.79	205.78	203.48	204.83	118.00	1,514,300
2015-10-21	203.24	204.72	202.56	203.24	117.08	1,158,300
2015-10-20	201.96	203.10	201.13	202.14	116.45	1,049,600
2015-10-19	198.48	202.66	198.43	202.59	116.71	879,900
2015-10-16	197.99	198.84	197.34	198.60	114.41	1,217,600
2015-10-15	195.11	197.67	193.98	197.59	113.83	1,030,500
2015-10-14	195.40	196.61	193.61	194.10	111.81	1,118,600
2015-10-13	196.19	196.73	194.04	194.96	112.31	1,303,100
2015-10-12	194.98	197.10	194.09	196.64	113.28	1,058,200
2015-10-09	194.76	195.23	193.55	195.08	112.38	876,600
2015-10-08	193.81	195.40	192.34	194.95	112.30	961,800
2015-10-07	192.43	194.32	191.59	194.22	111.88	1,301,700
2015-10-06	192.07	193.90	190.95	191.73	110.45	1,362,200
2015-10-05	188.40	191.95	188.40	191.81	110.50	1,587,900
2015-10-02	185.34	187.61	183.85	187.48	108.00	1,199,900
2015-10-01	184.68	186.17	183.62	185.90	107.09	1,068,000
2015-09-30	183.63	184.25	181.75	183.72	105.84	1,431,900
2015-09-29	180.54	183.73	180.17	182.43	105.09	1,595,800
2015-09-28	182.17	182.35	178.74	180.16	103.78	1,000,600
2015-09-25	182.83	184.68	181.20	182.79	105.30	1,057,400
2015-09-24	183.22	184.67	179.74	181.23	104.40	1,574,500
2015-09-23	183.00	184.89	182.30	183.50	105.71	945,900
2015-09-22	184.42	185.41	182.69	183.24	105.56	1,128,300
2015-09-21	184.29	186.14	184.09	185.79	107.03	999,900
2015-09-18	182.69	187.22	182.23	184.00	106.00	2,761,000
2015-09-17	183.32	188.30	181.97	184.88	106.50	1,289,900
2015-09-16	180.90	184.01	180.77	183.42	105.66	952,300
2015-09-15	179.21	181.77	177.44	181.08	104.31	974,700
2015-09-14	179.53	180.41	177.87	178.94	103.08	979,200
2015-09-11	174.90	179.19	174.14	179.14	103.20	1,213,100
2015-09-10	174.45	176.63	174.12	175.06	100.85	1,011,700
2015-09-09	178.87	179.03	174.24	174.60	100.58	960,400
2015-09-08	177.18	178.10	175.74	177.54	102.27	1,276,800
2015-09-04	175.91	176.98	173.79	174.92	100.77	1,162,600
2015-09-03	177.78	179.15	177.07	177.92	102.49	1,126,300
2015-09-02	177.20	178.58	175.58	177.13	102.04	1,113,600
2015-09-01	176.64	177.91	173.09	175.01	100.82	1,821,800
2015-08-31	184.17	186.21	179.01	179.32	103.30	3,230,500
2015-08-28	185.27	185.39	182.00	184.32	106.18	1,447,900
2015-08-27	183.49	186.92	181.45	185.73	106.99	1,467,900
2015-08-26	180.00	182.49	177.91	181.97	104.83	1,988,100
2015-08-25	191.69	191.69	176.88	177.09	102.02	2,181,300
2015-08-24	183.77	186.46	181.40	182.07	104.88	2,744,800
2015-08-21	192.24	193.54	189.95	189.97	109.44	1,993,800
2015-08-20	192.39	193.86	191.00	192.21	110.73	1,337,700
2015-08-19	193.64	194.35	192.07	193.19	111.29	928,000
2015-08-18	193.10	195.17	192.78	194.78	112.21	1,215,900
2015-08-17	191.82	193.68	190.50	193.54	111.49	868,400
2015-08-14	190.69	192.83	189.32	191.68	110.42	683,800
2015-08-13	189.07	192.03	188.69	190.75	109.88	792,400
2015-08-12	191.17	192.17	189.79	192.02	109.72	1,123,900
2015-08-11	189.16	192.31	188.63	191.55	109.45	1,362,500
2015-08-10	192.75	193.20	188.41	189.16	108.09	1,619,100
2015-08-07	189.98	192.21	188.44	191.69	109.53	1,001,600

← NewerPage 47 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.