Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	147.63	149.96	147.55	149.36	76.702	1,299,411
2013-12-03	148.39	149.67	148.03	148.87	76.450	1,204,698
2013-12-02	151.14	151.14	148.58	148.84	76.435	1,562,929
2013-11-29	152.02	152.49	149.83	149.85	76.953	938,523
2013-11-27	150.48	151.93	150.03	151.73	77.919	1,605,236
2013-11-26	149.02	150.64	148.38	150.13	77.097	1,722,698
2013-11-25	150.16	150.34	148.63	148.84	76.435	964,460
2013-11-22	151.01	151.02	149.17	149.58	76.815	869,215
2013-11-21	150.29	150.99	149.51	150.69	77.385	959,676
2013-11-20	152.18	153.49	149.82	150.05	77.056	1,137,197
2013-11-19	152.21	153.31	151.07	152.12	78.119	1,135,816
2013-11-18	153.54	154.16	152.29	152.44	78.283	1,260,187
2013-11-15	151.51	153.64	151.51	153.53	78.843	1,718,233
2013-11-14	149.50	152.63	149.48	152.06	78.088	1,423,251
2013-11-13	148.15	149.68	147.51	149.68	76.866	1,545,602
2013-11-12	151.82	152.25	149.19	149.80	76.311	1,601,091
2013-11-11	153.22	153.74	152.31	152.48	77.677	972,432
2013-11-08	154.29	154.29	151.14	153.01	77.947	1,566,649
2013-11-07	156.84	157.02	154.83	155.32	79.123	1,439,940
2013-11-06	155.99	157.16	155.66	156.16	79.551	1,104,882
2013-11-05	155.86	156.32	155.01	155.21	79.067	1,212,245
2013-11-04	156.88	157.12	155.11	157.12	80.040	1,148,465
2013-11-01	155.31	156.74	154.54	156.60	79.775	1,408,794
2013-10-31	155.96	156.96	154.23	154.55	78.731	1,636,701
2013-10-30	156.05	157.51	155.06	155.86	79.399	1,274,643
2013-10-29	157.55	158.16	155.93	156.68	79.816	1,229,041
2013-10-28	159.90	159.90	156.95	157.55	80.259	1,383,495
2013-10-25	161.12	161.99	157.99	159.70	81.355	1,551,661
2013-10-24	158.85	160.50	158.06	160.50	81.762	1,442,385
2013-10-23	158.89	159.87	157.83	158.80	80.896	1,404,861
2013-10-22	157.57	160.26	157.56	159.75	81.380	1,504,145
2013-10-21	157.86	157.86	155.94	156.77	79.862	1,314,825
2013-10-18	159.44	160.00	157.79	158.01	80.494	1,302,707
2013-10-17	156.88	159.06	155.95	158.60	80.794	1,530,614
2013-10-16	154.40	157.35	154.09	157.18	80.071	1,417,936
2013-10-15	153.87	155.42	153.07	153.93	78.415	1,260,399
2013-10-14	152.97	154.74	152.50	154.32	78.614	1,169,513
2013-10-11	152.12	154.07	151.86	153.99	78.446	1,150,804
2013-10-10	150.10	152.77	149.74	152.75	77.814	1,313,230
2013-10-09	149.78	150.76	148.53	149.26	76.036	1,085,217
2013-10-08	150.98	151.49	148.95	149.04	75.924	1,044,504
2013-10-07	147.71	151.73	147.60	151.06	76.953	1,393,274
2013-10-04	148.96	149.74	147.82	149.17	75.991	1,111,048
2013-10-03	150.72	151.60	147.83	148.78	75.792	1,582,276
2013-10-02	148.71	151.60	148.57	151.59	77.223	1,462,582
2013-10-01	148.43	152.18	147.76	149.54	76.179	1,433,030
2013-09-30	148.86	150.71	147.50	148.23	75.512	1,275,494
2013-09-27	150.68	151.34	149.16	150.10	76.464	1,141,875
2013-09-26	150.20	151.32	149.99	151.27	77.060	1,179,080
2013-09-25	150.10	151.73	148.97	150.24	76.536	926,192
2013-09-24	150.73	151.29	149.94	150.00	76.413	1,310,785
2013-09-23	150.77	152.10	150.00	151.29	77.070	1,423,038
2013-09-20	154.52	155.02	151.00	151.00	76.923	2,307,667
2013-09-19	155.21	157.39	154.49	154.52	78.716	2,469,987
2013-09-18	151.01	154.50	148.39	154.46	78.685	3,081,318
2013-09-17	151.41	152.76	150.80	151.43	77.142	1,560,059
2013-09-16	151.54	152.38	150.73	151.71	77.284	1,479,802
2013-09-13	148.57	149.26	148.21	148.52	75.659	966,586
2013-09-12	149.14	150.19	148.11	148.30	75.547	1,060,555
2013-09-11	148.52	149.20	148.17	149.12	75.965	1,237,438

← NewerPage 55 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.