Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	62.710	62.710	61.190	61.200	43.866	4,865,100
2020-08-05	63.870	64.580	62.270	62.500	44.798	3,380,800
2020-08-04	61.230	63.630	61.070	62.990	45.149	4,097,700
2020-08-03	61.210	61.790	59.910	61.030	43.744	4,149,800
2020-07-31	63.310	63.900	61.500	62.350	44.690	5,134,400
2020-07-30	63.500	64.600	62.620	63.620	45.600	3,311,300
2020-07-29	64.590	65.630	62.650	65.590	47.012	3,809,600
2020-07-28	61.570	65.070	61.350	64.140	45.973	5,328,400
2020-07-27	60.470	61.980	59.030	61.960	44.410	4,299,800
2020-07-24	61.600	62.280	60.300	60.570	43.414	3,115,400
2020-07-23	61.020	62.690	60.610	61.800	44.296	3,274,200
2020-07-22	61.060	62.140	60.120	62.030	44.461	4,059,700
2020-07-21	60.980	62.380	60.390	60.950	43.687	5,207,900
2020-07-20	62.150	62.390	60.120	60.420	43.307	5,644,400
2020-07-17	62.790	63.560	62.080	62.400	44.726	4,932,300
2020-07-16	65.000	65.610	62.600	62.900	45.084	5,227,200
2020-07-15	64.540	66.720	63.830	66.590	47.729	7,163,100
2020-07-14	63.080	63.960	61.370	61.930	44.389	5,240,500
2020-07-13	64.780	65.140	62.200	63.690	45.650	5,124,300
2020-07-10	60.500	64.240	60.310	63.980	45.858	5,824,100
2020-07-09	64.250	64.400	59.870	61.020	43.737	9,286,300
2020-07-08	66.000	66.800	64.380	65.710	46.167	6,884,900
2020-07-07	67.500	67.660	65.560	65.930	46.321	5,294,900
2020-07-06	69.720	70.590	67.010	68.930	48.429	6,075,600
2020-07-02	71.810	72.960	68.680	68.810	48.345	6,470,600
2020-07-01	69.800	72.930	69.240	69.810	49.047	7,979,600
2020-06-30	71.360	71.500	67.570	68.380	48.042	10,456,500
2020-06-29	62.640	68.180	61.290	68.130	47.867	9,412,900
2020-06-26	63.840	64.690	61.450	61.900	43.490	11,016,500
2020-06-25	63.290	66.630	63.030	64.940	45.626	7,432,000
2020-06-24	67.930	68.170	62.660	65.110	45.745	10,487,700
2020-06-23	69.390	72.110	69.380	70.130	49.272	6,921,700
2020-06-22	66.350	68.840	65.090	68.550	48.162	6,269,600
2020-06-19	72.500	72.510	67.000	67.120	47.157	13,314,800
2020-06-18	70.010	72.450	68.580	70.960	49.855	8,103,300
2020-06-17	75.310	75.350	71.510	71.670	50.354	8,312,400
2020-06-16	80.950	81.290	74.590	75.520	53.059	11,006,200
2020-06-15	71.870	75.860	70.820	74.390	52.265	9,850,000
2020-06-12	77.750	78.200	72.820	75.980	53.382	10,647,500
2020-06-11	71.690	78.650	70.400	71.920	50.530	13,082,500
2020-06-10	87.560	87.560	78.000	83.010	58.321	15,585,400
2020-06-09	88.000	90.320	83.740	86.470	60.752	12,537,800
2020-06-08	94.880	95.560	89.130	95.500	67.096	15,401,100
2020-06-05	83.390	92.960	83.360	88.600	62.249	23,237,100
2020-06-04	75.120	77.850	69.640	76.730	53.909	17,516,800
2020-06-03	65.700	74.790	65.500	72.880	51.204	17,321,700
2020-06-02	62.990	64.490	62.440	63.450	44.579	7,797,600
2020-06-01	57.310	61.800	56.860	61.600	43.279	6,494,900
2020-05-29	57.680	59.380	56.360	57.700	40.539	8,489,700
2020-05-28	63.650	63.790	58.860	59.750	41.979	7,862,000
2020-05-27	62.550	63.300	59.430	63.190	44.396	9,220,000
2020-05-26	58.000	59.520	56.900	59.250	41.628	10,442,100
2020-05-22	56.230	56.400	53.880	54.590	38.354	5,301,500
2020-05-21	55.560	57.310	54.600	56.000	39.344	6,061,100
2020-05-20	58.590	59.360	54.960	55.670	39.113	7,010,000
2020-05-19	57.260	58.920	54.160	56.870	39.956	7,025,000
2020-05-18	54.850	57.710	54.780	56.910	39.984	9,214,700
2020-05-15	50.450	52.140	49.380	51.320	36.056	7,579,200
2020-05-14	50.000	53.490	47.250	51.550	36.218	10,654,900
2020-05-13	53.200	54.500	49.220	51.170	35.951	13,982,300

← NewerPage 27 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.