Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	62.980	63.620	60.830	62.810	45.859	3,704,500
2020-10-29	60.690	64.110	60.170	63.410	46.297	5,851,500
2020-10-28	60.270	61.630	59.350	60.760	44.362	6,595,600
2020-10-27	64.110	64.580	61.950	61.980	45.253	3,795,000
2020-10-26	66.010	66.100	63.870	64.680	47.224	3,852,700
2020-10-23	66.750	67.800	65.920	66.880	48.831	3,194,500
2020-10-22	64.010	66.540	63.900	66.350	48.444	2,901,400
2020-10-21	64.120	65.010	63.340	64.210	46.881	3,137,900
2020-10-20	64.890	66.080	64.430	64.460	47.064	2,902,200
2020-10-19	65.000	65.350	63.840	63.910	46.662	3,587,400
2020-10-16	65.530	65.700	64.150	64.820	47.327	3,939,100
2020-10-15	64.710	66.520	64.590	65.120	47.546	2,900,600
2020-10-14	65.890	66.540	65.260	65.720	47.984	2,766,800
2020-10-13	66.970	67.330	65.470	65.820	48.057	3,705,400
2020-10-12	67.640	68.110	66.700	68.020	49.663	3,040,800
2020-10-09	70.140	70.350	67.510	67.720	49.444	3,825,400
2020-10-08	70.830	71.230	69.400	70.070	51.160	3,721,700
2020-10-07	70.320	72.160	69.800	71.030	50.911	4,167,200
2020-10-06	69.750	72.630	69.010	69.980	50.159	6,512,200
2020-10-05	68.710	69.330	67.420	68.760	49.284	3,688,200
2020-10-02	64.130	68.500	64.050	68.200	48.883	5,346,800
2020-10-01	64.840	66.560	64.250	66.530	47.686	3,426,200
2020-09-30	64.150	66.120	63.700	64.680	46.360	4,188,200
2020-09-29	65.330	65.340	62.900	63.990	45.866	3,816,800
2020-09-28	65.800	66.540	64.800	65.790	47.156	3,771,800
2020-09-25	62.000	63.930	62.000	63.580	45.572	2,601,500
2020-09-24	62.050	64.160	59.600	62.830	45.034	5,337,500
2020-09-23	65.580	66.800	62.720	62.890	45.077	4,440,600
2020-09-22	65.020	67.070	64.750	65.110	46.668	6,154,600
2020-09-21	67.070	67.220	64.350	64.870	46.496	7,010,300
2020-09-18	71.440	71.900	69.590	69.830	50.051	5,821,500
2020-09-17	71.470	74.240	70.880	71.880	51.521	4,973,200
2020-09-16	71.030	75.200	70.040	74.120	53.126	8,906,800
2020-09-15	68.030	71.830	67.690	71.070	50.940	6,836,300
2020-09-14	65.000	67.930	64.530	67.800	48.596	3,529,100
2020-09-11	66.440	66.460	63.380	64.150	45.980	5,096,600
2020-09-10	68.590	69.830	66.000	66.190	47.442	4,586,200
2020-09-09	69.940	70.170	67.960	68.860	49.356	4,332,700
2020-09-08	69.460	70.750	68.790	70.050	50.209	3,899,300
2020-09-04	69.500	72.480	68.840	70.240	50.345	6,858,400
2020-09-03	68.500	70.980	66.870	68.000	48.740	5,310,100
2020-09-02	66.640	68.030	65.960	67.840	48.625	3,595,200
2020-09-01	66.650	67.880	65.900	67.200	48.166	3,485,200
2020-08-31	69.810	69.830	67.440	67.850	48.632	4,089,900
2020-08-28	68.100	69.900	66.950	69.840	50.059	3,676,900
2020-08-27	66.620	69.100	66.620	67.570	48.432	4,207,400
2020-08-26	68.480	68.610	65.750	66.310	47.528	4,363,500
2020-08-25	69.360	70.140	66.520	68.650	49.206	5,053,500
2020-08-24	65.050	68.520	63.860	68.500	49.098	5,515,800
2020-08-21	64.800	65.540	63.900	64.520	46.245	3,014,100
2020-08-20	63.330	65.450	62.900	64.870	46.496	4,220,400
2020-08-19	65.120	65.640	63.740	63.880	45.787	4,962,300
2020-08-18	67.370	67.500	63.880	65.130	46.683	8,189,200
2020-08-17	68.350	68.390	66.180	68.180	48.869	4,441,600
2020-08-14	65.380	68.450	65.170	68.180	48.869	5,334,300
2020-08-13	67.170	68.250	65.730	66.020	47.321	5,499,400
2020-08-12	67.800	68.940	65.620	67.830	48.618	6,873,000
2020-08-11	68.160	70.990	66.830	67.150	48.130	13,635,300
2020-08-10	65.220	69.160	63.820	65.470	46.926	18,253,800
2020-08-07	61.180	62.540	60.510	62.190	44.575	6,391,300

← NewerPage 26 of 79 · 4,732 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.