Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	188.49	190.29	186.96	189.90	108.51	1,390,500
2015-08-05	189.21	189.80	188.10	188.70	107.83	1,377,300
2015-08-04	188.61	190.47	187.77	188.55	107.74	1,283,700
2015-08-03	187.15	188.72	186.78	188.39	107.65	771,700
2015-07-31	188.09	189.05	186.64	187.22	106.98	1,467,100
2015-07-30	185.79	187.00	184.62	186.14	106.36	646,900
2015-07-29	186.49	187.06	185.27	186.47	106.55	890,900
2015-07-28	186.33	187.46	185.40	186.36	106.49	1,133,500
2015-07-27	184.76	186.94	184.57	185.77	106.15	1,591,100
2015-07-24	183.51	200.23	182.07	184.65	105.51	1,299,400
2015-07-23	182.23	182.40	179.35	181.38	103.64	1,143,800
2015-07-22	181.99	183.10	181.66	182.38	104.22	1,142,300
2015-07-21	183.03	183.32	181.62	181.76	103.86	889,700
2015-07-20	183.28	183.45	181.69	182.93	104.53	666,000
2015-07-17	182.82	183.38	182.05	183.06	104.60	1,020,500
2015-07-16	182.22	183.90	181.94	183.43	104.82	1,140,600
2015-07-15	179.66	181.63	178.47	181.41	103.66	1,234,600
2015-07-14	179.53	180.54	178.38	179.99	102.85	856,600
2015-07-13	180.04	181.38	178.28	179.31	102.46	1,022,700
2015-07-10	179.19	180.39	178.31	178.84	102.19	1,044,400
2015-07-09	179.16	179.92	177.47	178.12	101.78	1,364,100
2015-07-08	177.28	178.60	176.90	178.34	101.91	1,201,700
2015-07-07	176.45	179.11	176.30	178.72	102.12	1,520,100
2015-07-06	173.86	175.85	173.86	175.78	100.44	1,242,100
2015-07-02	176.02	179.11	174.42	174.72	99.838	1,046,800
2015-07-01	171.87	174.80	171.87	174.76	99.861	1,638,600
2015-06-30	172.33	174.80	171.33	173.02	98.867	2,167,300
2015-06-29	173.71	175.39	170.99	171.00	97.712	1,223,300
2015-06-26	172.67	174.42	171.70	173.91	99.375	2,714,700
2015-06-25	174.04	174.43	172.33	172.36	98.489	1,390,200
2015-06-24	175.54	176.49	173.85	173.90	99.369	1,502,100
2015-06-23	176.87	176.97	174.50	175.24	100.14	898,100
2015-06-22	179.91	180.77	176.42	176.53	100.87	1,562,500
2015-06-19	181.63	183.39	179.47	179.48	102.56	2,610,000
2015-06-18	180.00	182.83	179.60	181.89	103.94	1,039,000
2015-06-17	177.32	179.97	176.59	179.57	102.61	1,305,300
2015-06-16	175.93	178.03	175.85	177.26	101.29	1,113,100
2015-06-15	176.37	176.80	175.01	175.80	100.46	1,486,100
2015-06-12	176.87	178.04	176.43	176.87	101.07	1,064,400
2015-06-11	177.05	177.73	176.20	177.25	101.28	926,400
2015-06-10	175.02	177.99	174.72	176.35	100.77	1,373,900
2015-06-09	175.84	176.15	174.21	174.58	99.758	1,503,100
2015-06-08	176.59	176.59	175.33	175.61	100.35	1,607,700
2015-06-05	177.24	178.71	175.43	176.61	100.92	1,487,700
2015-06-04	178.49	180.04	178.00	179.03	102.30	1,256,100
2015-06-03	182.20	182.21	178.45	178.93	102.24	1,113,000
2015-06-02	183.25	183.65	181.08	182.15	104.08	980,800
2015-06-01	181.64	184.08	180.00	183.39	104.79	1,136,700
2015-05-29	184.13	184.57	180.76	181.40	103.66	2,486,800
2015-05-28	183.54	184.75	182.92	183.82	105.04	966,800
2015-05-27	182.98	184.70	181.78	184.14	105.22	1,223,500
2015-05-26	183.44	183.57	181.62	182.08	104.04	971,500
2015-05-22	182.86	185.07	182.21	183.62	104.92	821,200
2015-05-21	184.21	185.32	183.05	183.54	104.88	1,605,100
2015-05-20	185.20	185.79	183.51	183.59	104.91	1,175,000
2015-05-19	183.99	186.45	183.22	184.03	105.16	1,117,700
2015-05-18	184.57	185.48	183.78	184.78	105.59	916,100
2015-05-15	185.44	186.62	184.42	185.61	106.06	1,262,000
2015-05-14	182.38	185.01	182.24	184.76	105.57	911,700
2015-05-13	184.29	185.79	180.92	181.34	103.62	1,146,500

← NewerPage 48 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.