Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	178.11	178.94	177.81	178.48	100.43	794,800
2014-11-14	179.14	179.70	177.34	178.03	100.18	1,037,800
2014-11-13	178.33	179.74	178.22	179.56	101.04	1,179,100
2014-11-12	180.50	180.62	177.47	178.32	100.34	1,439,900
2014-11-11	181.59	182.52	179.89	180.61	100.90	1,226,400
2014-11-10	179.11	182.32	178.74	182.27	101.83	1,385,300
2014-11-07	180.81	180.81	179.26	179.44	100.25	1,374,500
2014-11-06	181.67	182.11	179.78	180.08	100.61	1,209,900
2014-11-05	183.76	184.03	180.81	181.64	101.48	1,341,000
2014-11-04	182.00	183.50	181.05	183.03	102.26	2,453,100
2014-11-03	179.80	182.61	179.36	182.42	101.91	2,472,900
2014-10-31	178.67	179.61	176.89	179.21	100.12	1,584,900
2014-10-30	175.51	176.89	174.87	176.89	98.825	1,007,000
2014-10-29	176.59	177.45	174.78	175.98	98.317	1,660,300
2014-10-28	174.70	177.02	174.12	177.02	98.898	1,797,400
2014-10-27	172.88	174.70	172.88	174.19	97.317	1,093,900
2014-10-24	172.80	173.95	171.87	172.86	96.574	1,326,900
2014-10-23	172.32	172.88	171.02	172.44	96.339	1,419,600
2014-10-22	172.34	173.91	171.28	171.44	95.780	1,182,000
2014-10-21	170.37	172.03	170.05	172.03	96.110	1,400,700
2014-10-20	168.67	170.42	168.13	170.35	95.171	1,050,300
2014-10-17	166.92	168.67	165.22	168.42	94.093	1,872,400
2014-10-16	164.76	166.88	164.13	166.27	92.892	1,962,100
2014-10-15	169.20	169.20	165.60	165.96	92.719	3,691,000
2014-10-14	168.18	170.75	167.47	169.68	94.797	1,674,600
2014-10-13	168.41	169.78	167.40	167.47	93.562	1,409,900
2014-10-10	169.58	171.07	168.41	168.43	94.099	1,298,600
2014-10-09	168.20	170.65	167.86	168.66	94.227	2,010,700
2014-10-08	164.78	168.17	164.50	168.09	93.909	1,484,900
2014-10-07	165.21	165.93	164.34	164.38	91.836	899,000
2014-10-06	165.95	167.17	165.39	166.10	92.797	852,900
2014-10-03	164.65	165.96	164.02	165.81	92.635	983,500
2014-10-02	164.71	165.59	163.41	164.49	91.898	1,200,600
2014-10-01	164.29	165.93	163.89	164.91	92.132	1,405,600
2014-09-30	164.70	165.15	163.17	164.42	91.858	1,444,900
2014-09-29	163.89	164.46	162.50	164.42	91.858	856,800
2014-09-26	162.89	165.07	162.43	164.66	91.993	921,000
2014-09-25	163.55	164.26	162.49	162.71	90.903	1,150,800
2014-09-24	164.10	165.94	163.38	163.60	91.400	1,597,200
2014-09-23	165.25	166.19	164.34	164.34	91.814	1,314,700
2014-09-22	165.75	166.00	164.64	165.14	92.261	1,263,900
2014-09-19	166.49	166.92	165.58	165.74	92.596	2,401,700
2014-09-18	168.17	168.17	165.36	166.02	92.752	1,636,500
2014-09-17	166.50	169.18	166.50	167.51	93.585	1,132,200
2014-09-16	165.94	168.29	165.45	167.22	93.423	1,390,900
2014-09-15	165.52	166.23	164.44	165.54	92.484	1,538,200
2014-09-12	169.49	169.54	164.20	165.50	92.462	2,819,600
2014-09-11	170.30	170.99	169.33	169.92	94.931	1,193,500
2014-09-10	172.11	172.77	170.05	170.43	95.216	1,368,900
2014-09-09	172.05	172.96	171.62	172.44	96.339	1,089,500
2014-09-08	172.86	173.23	172.12	172.39	96.311	877,600
2014-09-05	170.81	173.31	170.59	173.18	96.753	1,410,000
2014-09-04	170.76	172.07	169.86	170.30	95.144	1,066,000
2014-09-03	170.53	172.21	169.68	170.79	95.417	829,900
2014-09-02	170.62	170.74	169.63	170.12	95.043	940,800
2014-08-29	169.60	170.43	168.98	170.03	94.993	1,641,300
2014-08-28	169.08	169.67	168.65	168.98	94.406	725,700
2014-08-27	169.25	169.76	168.75	169.51	94.702	639,500
2014-08-26	168.87	170.28	168.55	169.25	94.557	818,700
2014-08-25	169.90	170.27	168.79	169.21	94.535	943,900

← NewerPage 51 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.