Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	163.70	164.66	163.08	164.36	85.073	1,649,245
2014-03-03	160.57	162.08	160.23	161.94	83.820	1,381,794
2014-02-28	160.31	162.18	160.20	161.29	83.484	2,377,931
2014-02-27	161.25	161.72	159.23	160.38	83.013	1,229,678
2014-02-26	160.52	161.48	159.94	161.06	83.365	1,533,484
2014-02-25	159.99	160.48	159.07	159.36	82.485	1,285,911
2014-02-24	159.75	161.74	159.39	159.91	82.769	1,535,929
2014-02-21	159.64	160.70	158.73	159.56	82.588	1,293,246
2014-02-20	160.04	161.00	158.98	159.92	82.775	1,126,142
2014-02-19	159.60	161.70	159.55	160.18	82.909	1,347,990
2014-02-18	160.27	160.48	158.53	160.27	82.956	1,499,999
2014-02-14	158.47	160.53	158.37	160.19	82.914	1,069,165
2014-02-13	157.31	159.59	157.13	158.73	82.159	1,170,044
2014-02-12	157.66	158.39	157.00	157.94	81.750	1,133,902
2014-02-11	158.09	159.68	157.67	159.20	81.755	1,577,598
2014-02-10	157.44	159.00	156.70	158.34	81.313	1,523,385
2014-02-07	156.02	157.11	153.66	156.97	80.610	1,690,808
2014-02-06	153.91	155.77	153.68	155.32	79.762	1,512,011
2014-02-05	153.00	154.26	152.36	153.93	79.049	1,531,677
2014-02-04	151.44	153.73	150.41	153.41	78.782	1,903,302
2014-02-03	154.10	154.10	150.75	151.18	77.636	2,096,768
2014-01-31	153.01	155.99	152.30	154.84	79.516	2,624,866
2014-01-30	151.43	153.16	151.21	152.95	78.545	1,932,109
2014-01-29	151.08	152.18	149.60	150.62	77.349	1,951,774
2014-01-28	152.03	153.31	151.91	152.05	78.083	1,348,947
2014-01-27	153.31	154.26	151.21	151.93	78.022	1,999,397
2014-01-24	155.69	155.78	153.19	153.19	78.669	2,225,284
2014-01-23	156.71	157.89	155.57	156.13	80.178	1,574,835
2014-01-22	158.22	158.98	157.24	157.46	80.861	1,297,923
2014-01-21	157.17	158.70	155.97	157.91	81.092	1,797,852
2014-01-17	157.36	157.71	156.08	156.71	80.476	1,668,272
2014-01-16	156.56	157.70	156.56	157.40	80.831	889,412
2014-01-15	156.24	157.90	155.38	157.18	80.718	1,588,228
2014-01-14	155.16	156.59	154.50	156.24	80.235	1,502,125
2014-01-13	154.65	156.61	154.63	155.17	79.685	1,326,305
2014-01-10	155.21	156.14	154.78	155.70	79.958	1,665,721
2014-01-09	154.28	154.83	152.81	154.20	79.187	1,376,054
2014-01-08	154.79	155.29	153.13	154.35	79.264	1,784,139
2014-01-07	154.99	156.00	153.70	154.88	79.536	1,765,324
2014-01-06	154.03	155.41	153.79	154.99	79.593	1,563,567
2014-01-03	152.14	154.55	151.56	153.95	79.059	1,215,541
2014-01-02	152.39	153.27	151.02	152.09	78.104	1,465,346
2013-12-31	153.43	153.88	151.61	152.16	78.140	1,657,111
2013-12-30	153.52	154.90	153.02	153.40	78.776	934,909
2013-12-27	153.25	153.64	152.43	153.22	78.684	1,190,985
2013-12-26	154.32	155.48	153.50	154.23	79.203	735,065
2013-12-24	154.38	154.95	153.26	154.12	79.146	462,937
2013-12-23	155.48	155.86	153.61	153.96	79.064	1,456,416
2013-12-20	153.68	154.79	153.43	154.71	79.449	2,509,105
2013-12-19	154.90	154.97	152.75	154.00	79.085	1,836,651
2013-12-18	152.33	155.74	150.85	155.07	79.634	2,744,135
2013-12-17	152.01	153.05	151.73	152.60	78.366	1,619,162
2013-12-16	151.55	152.46	150.33	152.28	78.201	1,861,207
2013-12-13	151.83	155.01	151.19	151.63	77.867	2,636,240
2013-12-12	150.50	150.70	148.36	148.37	76.193	1,666,784
2013-12-11	153.37	153.82	150.38	150.44	77.256	1,670,292
2013-12-10	153.95	154.58	153.08	153.12	78.633	1,298,561
2013-12-09	153.00	153.82	151.75	153.74	78.951	1,301,006
2013-12-06	152.04	152.78	151.19	152.75	78.443	1,363,935
2013-12-05	148.91	151.03	148.20	150.80	77.441	1,616,717

← NewerPage 54 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.