Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	149.33	150.00	148.08	148.73	75.766	1,425,696
2013-09-09	145.54	148.44	145.35	148.44	75.619	2,007,794
2013-09-06	144.54	146.51	144.54	144.94	73.836	1,522,748
2013-09-05	144.56	145.14	142.47	142.54	72.613	1,328,112
2013-09-04	144.29	145.75	143.41	144.57	73.647	1,639,996
2013-09-03	146.24	146.70	143.13	144.44	73.581	1,572,283
2013-08-30	146.59	147.27	144.94	145.63	74.187	1,756,926
2013-08-29	144.56	146.47	144.00	146.34	74.549	1,294,309
2013-08-28	146.05	146.11	144.64	145.27	74.004	1,258,167
2013-08-27	146.24	146.73	145.20	145.74	74.243	1,537,736
2013-08-26	147.71	148.32	146.73	147.13	74.951	921,727
2013-08-23	149.44	149.44	146.46	147.50	75.140	1,576,323
2013-08-22	145.35	146.41	144.01	146.36	74.559	1,329,069
2013-08-21	145.53	147.40	144.22	144.95	73.841	1,538,799
2013-08-20	143.74	147.15	143.28	145.93	74.340	1,336,616
2013-08-19	144.69	145.20	143.20	143.22	72.959	1,588,228
2013-08-16	149.18	149.69	144.77	145.30	74.019	1,862,695
2013-08-15	151.41	151.92	149.21	149.69	76.255	1,451,314
2013-08-14	154.47	154.76	152.51	152.67	77.773	1,140,068
2013-08-13	157.45	157.46	154.45	155.20	78.476	1,030,791
2013-08-12	157.59	157.66	156.27	157.29	79.533	991,992
2013-08-09	156.41	159.02	156.17	157.95	79.867	966,692
2013-08-08	157.24	157.59	155.81	156.35	79.058	901,849
2013-08-07	156.11	157.03	155.08	156.86	79.316	935,440
2013-08-06	156.23	157.36	155.71	156.35	79.058	792,892
2013-08-05	157.56	157.65	156.37	156.91	79.341	814,364
2013-08-02	159.06	159.33	157.33	157.61	79.695	1,100,843
2013-08-01	160.83	161.40	158.05	158.97	80.383	1,482,672
2013-07-31	162.00	162.77	158.50	160.06	80.934	2,209,339
2013-07-30	164.14	165.55	161.18	161.72	81.773	1,052,051
2013-07-29	165.44	165.79	162.77	163.05	82.446	926,830
2013-07-26	163.37	164.57	162.10	164.54	83.199	921,940
2013-07-25	163.50	164.17	162.77	163.79	82.820	1,668,166
2013-07-24	165.94	166.60	162.95	164.41	83.133	1,863,652
2013-07-23	166.89	167.00	164.71	165.98	83.927	873,680
2013-07-22	165.05	166.16	164.51	166.05	83.963	749,415
2013-07-19	164.42	165.29	163.63	164.96	83.412	1,203,210
2013-07-18	162.71	164.72	162.71	164.72	83.290	1,429,204
2013-07-17	163.25	163.46	162.05	162.80	82.319	820,955
2013-07-16	162.92	163.66	162.30	163.00	82.421	1,329,813
2013-07-15	162.60	163.73	162.22	162.90	82.370	911,629
2013-07-12	164.40	164.98	162.20	163.00	82.421	1,057,685
2013-07-11	163.94	165.05	163.07	164.07	82.962	1,499,999
2013-07-10	161.72	161.72	159.04	160.80	81.308	974,133
2013-07-09	160.46	162.05	159.32	161.72	81.773	1,254,553
2013-07-08	159.86	161.22	159.03	159.22	80.509	1,289,951
2013-07-05	159.00	159.74	156.37	159.47	80.636	1,304,514
2013-07-03	161.04	161.04	157.88	158.98	80.388	1,251,683
2013-07-02	157.66	162.68	157.65	162.63	82.233	2,555,346
2013-07-01	159.20	160.06	157.33	157.65	79.715	1,374,246
2013-06-28	161.12	164.63	157.92	157.92	79.852	2,160,866
2013-06-27	159.19	160.87	159.13	160.68	81.247	1,796,364
2013-06-26	158.25	159.94	157.51	158.27	80.029	1,701,757
2013-06-25	156.21	157.81	155.00	156.83	79.301	2,259,832
2013-06-24	154.84	159.06	152.02	154.98	78.365	2,998,829
2013-06-21	155.81	158.81	154.39	156.58	79.174	2,928,990
2013-06-20	160.81	160.91	153.68	154.58	78.163	3,090,566
2013-06-19	167.41	167.88	160.40	162.52	82.178	2,212,422
2013-06-18	168.36	168.64	166.82	167.30	84.595	1,528,169
2013-06-17	167.22	168.96	165.97	168.50	85.202	1,912,231

← NewerPage 56 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.