Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	193.85	194.28	191.80	193.11	109.45	1,016,100
2015-02-12	192.92	194.93	191.89	194.72	110.36	1,238,200
2015-02-11	194.17	194.86	191.01	192.42	109.06	1,281,400
2015-02-10	195.00	195.50	192.14	194.75	109.58	1,894,700
2015-02-09	195.64	196.47	193.78	194.11	109.22	859,600
2015-02-06	201.75	202.35	193.71	195.08	109.77	2,347,100
2015-02-05	202.18	203.50	200.91	203.22	114.35	1,055,400
2015-02-04	200.09	202.86	198.49	201.83	113.57	1,716,200
2015-02-03	200.14	200.14	197.00	200.09	112.59	2,119,000
2015-02-02	199.04	199.58	195.02	199.41	112.21	1,617,000
2015-01-30	202.47	203.87	198.35	198.66	111.79	2,183,300
2015-01-29	203.17	205.05	202.93	204.76	115.22	1,255,600
2015-01-28	205.80	206.31	203.51	203.51	114.51	1,615,500
2015-01-27	204.38	205.68	203.69	204.68	115.17	992,600
2015-01-26	202.63	205.27	202.16	205.16	115.44	970,200
2015-01-23	204.62	204.91	202.52	203.11	114.29	1,245,100
2015-01-22	201.01	204.47	199.92	204.03	114.81	1,432,500
2015-01-21	199.07	200.55	198.03	200.22	112.66	1,199,800
2015-01-20	201.30	201.86	199.04	199.63	112.33	1,872,000
2015-01-16	200.42	201.03	198.38	200.80	112.99	1,604,600
2015-01-15	199.16	200.42	198.06	200.07	112.58	1,468,400
2015-01-14	195.86	199.03	195.31	198.63	111.77	1,720,900
2015-01-13	196.81	198.03	195.93	196.89	110.79	1,367,900
2015-01-12	196.88	197.64	196.10	196.76	110.72	1,133,200
2015-01-09	194.96	196.67	194.22	196.57	110.61	1,574,100
2015-01-08	195.20	195.68	193.34	194.52	109.46	1,640,900
2015-01-07	191.95	194.96	190.80	194.80	109.61	2,138,400
2015-01-06	187.19	192.28	186.90	191.28	107.63	2,915,600
2015-01-05	185.55	186.72	183.83	186.10	104.72	1,267,300
2015-01-02	183.15	185.57	182.97	185.34	104.29	1,229,100
2014-12-31	186.19	187.10	182.10	182.11	102.47	1,110,600
2014-12-30	185.99	186.82	185.11	185.55	104.41	702,700
2014-12-29	184.84	186.89	184.69	186.51	104.95	964,500
2014-12-26	185.37	186.43	184.58	184.63	103.89	637,400
2014-12-24	186.60	187.47	184.83	185.12	104.17	1,013,700
2014-12-23	187.62	188.18	185.51	186.34	104.85	984,000
2014-12-22	185.03	187.68	184.27	187.46	105.48	1,245,100
2014-12-19	185.66	185.95	183.53	183.53	103.27	2,765,400
2014-12-18	184.29	185.51	183.00	185.47	104.36	1,292,600
2014-12-17	180.00	183.30	179.46	182.98	102.96	1,356,500
2014-12-16	180.13	181.42	178.29	179.15	100.81	1,359,200
2014-12-15	181.00	181.77	179.24	180.32	101.47	1,468,700
2014-12-12	181.67	183.60	180.44	180.44	101.53	1,595,000
2014-12-11	183.27	183.78	182.02	182.86	102.89	1,553,600
2014-12-10	182.16	183.19	181.45	182.71	102.81	1,203,100
2014-12-09	180.97	182.66	180.66	182.23	102.54	1,069,100
2014-12-08	181.21	183.18	181.21	182.86	102.89	1,284,300
2014-12-05	181.29	181.29	179.30	180.83	101.75	1,342,800
2014-12-04	181.79	182.40	180.29	182.05	102.44	927,400
2014-12-03	181.89	182.25	180.90	181.60	102.19	1,026,100
2014-12-02	180.65	182.05	179.40	181.85	102.33	1,506,500
2014-12-01	180.38	182.59	180.13	180.38	101.50	1,659,700
2014-11-28	181.46	183.43	180.27	180.80	101.74	826,700
2014-11-26	179.49	180.98	179.45	180.69	101.67	1,071,000
2014-11-25	178.58	179.69	178.50	179.01	100.73	1,894,800
2014-11-24	178.21	180.04	178.21	178.58	100.49	1,711,500
2014-11-21	180.00	180.30	178.24	178.45	100.41	2,077,100
2014-11-20	176.43	178.90	175.60	178.87	100.65	1,957,700
2014-11-19	180.38	180.59	175.36	176.37	99.243	2,069,300
2014-11-18	178.87	179.60	178.01	179.19	100.83	808,800

← NewerPage 50 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.