Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	170.19	170.86	169.27	169.42	94.652	1,112,400
2014-08-21	170.96	171.49	170.29	170.46	95.233	865,100
2014-08-20	169.80	171.00	168.77	170.52	95.266	794,000
2014-08-19	170.20	170.36	169.31	169.87	94.903	998,300
2014-08-18	169.09	170.42	168.98	170.24	95.110	1,020,200
2014-08-15	169.09	169.41	167.77	168.85	94.333	2,295,400
2014-08-14	169.13	169.28	167.37	168.25	93.998	1,189,200
2014-08-13	166.45	168.52	166.45	168.52	94.149	1,455,900
2014-08-12	168.05	168.26	167.12	167.13	92.646	1,250,900
2014-08-11	166.63	168.38	166.30	168.04	93.151	1,097,900
2014-08-08	166.22	166.74	165.14	166.28	92.175	1,628,600
2014-08-07	165.58	166.76	165.02	165.27	91.615	1,721,300
2014-08-06	166.03	166.77	165.16	165.30	91.632	1,569,500
2014-08-05	168.20	168.29	165.98	166.36	92.219	1,440,500
2014-08-04	168.14	168.93	167.07	168.38	93.339	1,228,000
2014-08-01	166.13	169.36	165.82	167.67	92.946	1,428,500
2014-07-31	169.24	169.96	168.13	168.19	93.234	1,293,300
2014-07-30	170.09	171.01	169.00	170.16	94.326	1,217,400
2014-07-29	170.21	171.01	169.63	170.10	94.293	979,900
2014-07-28	169.00	171.00	168.81	170.47	94.498	820,500
2014-07-25	170.69	171.11	168.55	168.97	93.666	1,140,900
2014-07-24	170.88	171.31	169.28	171.31	94.963	1,479,500
2014-07-23	171.35	172.72	168.74	170.42	94.470	1,873,000
2014-07-22	170.03	172.01	170.03	171.33	94.974	1,491,100
2014-07-21	170.80	170.80	169.62	170.41	94.464	913,900
2014-07-18	170.29	171.27	169.68	171.03	94.808	866,700
2014-07-17	170.19	170.93	169.44	169.61	94.021	683,600
2014-07-16	170.25	170.98	169.62	170.86	94.714	1,264,400
2014-07-15	169.45	170.39	168.84	170.27	94.387	1,160,400
2014-07-14	169.10	169.59	168.40	169.41	93.910	982,100
2014-07-11	167.97	169.08	167.55	168.99	93.677	837,700
2014-07-10	166.53	169.13	166.53	168.22	93.250	1,026,800
2014-07-09	165.96	167.87	165.07	167.66	92.940	1,360,000
2014-07-08	165.95	167.69	165.86	166.71	92.413	1,183,300
2014-07-07	166.13	166.81	165.80	166.48	92.286	1,324,700
2014-07-03	166.68	166.68	164.94	166.13	92.092	831,400
2014-07-02	166.70	166.90	165.45	166.74	92.430	900,200
2014-07-01	166.87	167.51	165.31	166.88	92.508	1,093,100
2014-06-30	166.96	167.00	165.54	166.28	92.175	1,248,300
2014-06-27	165.21	167.29	165.08	167.06	92.607	1,731,200
2014-06-26	166.41	166.47	165.12	165.79	91.903	1,143,200
2014-06-25	165.77	166.71	165.60	166.04	92.042	1,066,100
2014-06-24	166.25	166.98	165.65	166.37	92.225	1,378,300
2014-06-23	167.17	168.06	166.33	166.66	92.386	1,182,800
2014-06-20	167.98	167.98	165.88	167.43	92.813	2,385,600
2014-06-19	166.13	167.33	165.05	167.27	92.724	1,407,000
2014-06-18	164.35	166.67	163.48	166.50	92.297	1,378,900
2014-06-17	163.31	164.79	162.74	164.79	91.349	1,436,200
2014-06-16	164.00	164.82	163.12	163.51	90.640	1,100,300
2014-06-13	163.97	164.42	162.56	164.14	90.989	1,569,100
2014-06-12	164.72	164.81	163.28	163.89	90.850	1,304,600
2014-06-11	165.67	166.20	164.10	164.69	91.294	1,272,800
2014-06-10	166.71	167.32	165.34	165.68	91.842	1,778,600
2014-06-09	169.22	170.00	166.77	167.00	92.574	1,354,600
2014-06-06	170.25	170.34	169.00	169.68	94.060	1,529,100
2014-06-05	166.60	169.99	166.14	169.84	94.148	1,551,100
2014-06-04	165.80	167.00	165.05	166.77	92.447	1,352,900
2014-06-03	166.90	166.90	165.63	165.87	91.948	1,072,800
2014-06-02	166.33	166.93	165.95	166.80	92.463	1,589,100
2014-05-30	164.92	166.65	164.04	166.46	92.275	1,976,700

← NewerPage 52 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.