Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	182.71	185.07	181.75	184.43	104.53	1,063,900
2015-05-11	187.03	188.08	183.60	184.17	104.38	1,083,200
2015-05-08	185.67	189.26	185.56	187.65	106.35	1,612,200
2015-05-07	181.61	184.70	181.00	183.15	103.80	1,681,300
2015-05-06	180.35	182.21	180.19	181.61	102.93	2,084,200
2015-05-05	183.80	184.06	180.10	180.46	102.28	2,488,800
2015-05-04	184.91	185.95	182.93	183.37	103.93	1,578,800
2015-05-01	181.76	185.79	181.76	184.17	104.38	1,895,100
2015-04-30	182.26	183.19	180.55	181.49	102.86	2,136,000
2015-04-29	185.89	187.65	182.61	183.10	103.78	1,879,100
2015-04-28	189.09	189.47	187.50	188.25	106.69	999,900
2015-04-27	189.74	190.63	189.04	189.88	107.62	985,400
2015-04-24	189.17	190.96	188.40	188.71	106.96	890,600
2015-04-23	189.09	190.13	188.23	189.06	107.15	1,106,800
2015-04-22	188.83	190.54	188.68	189.11	107.18	755,200
2015-04-21	188.50	190.93	188.50	188.83	107.02	853,800
2015-04-20	188.45	189.79	187.78	188.60	106.89	1,048,000
2015-04-17	189.41	190.47	187.65	188.26	106.70	1,165,200
2015-04-16	189.06	191.27	188.41	190.10	107.74	921,400
2015-04-15	191.49	192.18	189.76	190.04	107.71	1,104,200
2015-04-14	191.17	192.46	190.81	191.42	108.49	1,508,800
2015-04-13	191.65	191.97	190.33	190.33	107.87	1,371,900
2015-04-10	193.99	194.77	190.91	191.27	108.41	1,903,900
2015-04-09	196.87	196.87	192.49	193.13	109.46	1,753,300
2015-04-08	198.13	199.25	197.08	197.46	111.91	1,240,700
2015-04-07	200.26	200.86	198.29	198.29	112.38	987,200
2015-04-06	199.88	202.28	199.47	200.80	113.81	1,130,200
2015-04-02	200.00	200.98	198.54	199.36	112.99	1,670,400
2015-04-01	195.82	198.58	194.01	197.99	112.21	2,409,400
2015-03-31	196.50	197.91	194.97	195.64	110.88	1,872,600
2015-03-30	194.80	197.46	194.07	196.97	111.64	1,196,900
2015-03-27	192.38	194.97	192.01	194.26	110.10	1,465,100
2015-03-26	192.69	193.98	191.63	192.65	109.19	1,803,100
2015-03-25	197.36	197.92	193.14	194.15	110.04	1,904,400
2015-03-24	197.48	198.28	196.32	196.83	111.56	1,971,400
2015-03-23	197.32	199.09	195.83	197.54	111.96	2,100,700
2015-03-20	194.09	197.56	193.03	197.34	111.85	2,895,000
2015-03-19	190.84	192.65	190.48	192.10	108.88	2,209,400
2015-03-18	186.00	191.70	185.32	191.50	108.54	1,824,000
2015-03-17	186.17	187.35	185.30	186.13	105.49	1,600,300
2015-03-16	185.15	187.97	184.37	187.07	106.03	1,580,200
2015-03-13	183.34	185.00	182.32	183.98	104.27	2,203,100
2015-03-12	180.15	183.62	180.15	183.60	104.06	1,826,900
2015-03-11	179.69	180.61	178.84	179.35	101.65	1,440,400
2015-03-10	180.03	181.65	179.13	179.92	101.97	2,559,700
2015-03-09	181.82	183.22	180.29	180.44	102.27	2,257,900
2015-03-06	183.96	183.96	180.13	180.58	102.35	2,256,900
2015-03-05	188.12	189.40	186.99	187.13	106.06	1,422,800
2015-03-04	189.50	189.87	187.16	187.56	106.30	1,017,400
2015-03-03	189.29	190.09	188.12	189.61	107.47	1,088,700
2015-03-02	190.49	192.93	189.53	190.04	107.71	1,278,700
2015-02-27	187.89	191.46	186.79	190.36	107.89	2,095,100
2015-02-26	190.03	190.47	187.13	187.14	106.07	1,431,600
2015-02-25	190.12	192.50	189.80	190.48	107.96	875,300
2015-02-24	192.85	193.16	189.57	190.06	107.72	1,367,200
2015-02-23	192.19	193.83	191.69	193.61	109.73	755,800
2015-02-20	189.33	192.20	189.20	191.81	108.71	1,335,200
2015-02-19	193.31	193.77	189.35	189.81	107.58	1,167,100
2015-02-18	192.88	194.60	190.77	194.28	110.11	934,700
2015-02-17	192.93	195.65	192.27	192.81	109.28	1,006,700

← NewerPage 49 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.