Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	167.22	168.96	165.97	168.50	85.202	1,912,231
2013-06-14	165.10	168.29	164.31	166.05	83.963	1,581,106
2013-06-13	159.80	165.75	158.86	165.10	83.482	1,979,093
2013-06-12	163.14	163.25	159.02	159.67	80.737	1,763,836
2013-06-11	163.83	165.15	162.21	162.22	82.026	1,395,294
2013-06-10	167.30	167.86	164.88	165.27	83.568	986,996
2013-06-07	167.49	167.83	164.39	167.26	84.575	1,433,030
2013-06-06	163.69	166.73	162.70	166.56	84.221	1,303,557
2013-06-05	165.04	165.95	163.39	163.92	82.886	1,206,186
2013-06-04	166.92	167.37	165.20	165.66	83.766	1,418,892
2013-06-03	166.33	167.58	164.67	166.68	84.281	1,932,959
2013-05-31	169.23	170.92	166.39	166.44	84.160	2,578,944
2013-05-30	172.18	173.13	169.97	170.00	85.960	1,418,361
2013-05-29	174.19	174.31	169.08	171.87	86.906	1,979,306
2013-05-28	176.40	177.74	173.58	175.44	88.711	1,787,116
2013-05-24	171.99	175.05	171.51	174.47	88.220	1,225,426
2013-05-23	175.13	175.35	172.81	173.59	87.775	1,485,543
2013-05-22	179.23	182.45	174.78	176.04	89.014	1,868,648
2013-05-21	179.10	181.30	179.10	180.23	91.133	987,846
2013-05-20	179.56	180.02	178.13	178.96	90.491	794,911
2013-05-17	178.35	179.91	177.73	179.85	90.941	1,379,561
2013-05-16	178.88	180.29	177.13	177.56	89.783	1,520,090
2013-05-15	178.24	179.64	177.44	179.62	90.824	1,549,004
2013-05-14	180.57	180.67	178.70	179.23	90.046	1,189,284
2013-05-13	179.37	180.48	179.10	179.96	90.412	1,008,787
2013-05-10	179.16	179.60	178.67	179.37	90.116	868,365
2013-05-09	180.75	180.85	178.64	178.90	89.880	1,567,394
2013-05-08	178.82	180.77	177.78	180.34	90.603	1,670,611
2013-05-07	179.28	179.28	177.88	178.87	89.865	860,711
2013-05-06	179.29	180.35	178.88	179.37	90.116	890,581
2013-05-03	179.08	180.12	178.63	179.44	90.151	1,067,039
2013-05-02	177.18	178.97	176.32	178.03	89.443	1,080,858
2013-05-01	177.85	178.28	176.51	176.57	88.709	1,380,624
2013-04-30	176.30	178.10	175.78	178.07	89.463	1,679,009
2013-04-29	176.29	176.62	175.45	175.99	88.418	877,081
2013-04-26	175.48	177.24	174.50	175.62	88.232	1,004,535
2013-04-25	176.70	176.89	175.45	176.01	88.428	984,232
2013-04-24	176.25	176.94	175.52	176.84	88.845	999,220
2013-04-23	176.28	176.67	174.95	176.04	88.443	1,067,146
2013-04-22	176.41	176.69	174.49	175.50	88.172	1,071,398
2013-04-19	173.25	176.11	173.08	176.11	88.478	1,739,918
2013-04-18	173.07	173.36	171.75	172.91	86.871	1,109,772
2013-04-17	173.60	173.71	171.34	172.80	86.815	1,307,596
2013-04-16	171.27	175.12	170.15	174.48	87.659	1,817,305
2013-04-15	172.35	174.07	170.40	170.44	85.630	1,780,738
2013-04-12	173.91	174.37	172.49	173.66	87.247	1,210,332
2013-04-11	171.08	174.43	170.82	174.27	87.554	2,558,854
2013-04-10	168.77	171.25	168.68	170.77	85.795	1,541,350
2013-04-09	169.30	170.00	167.85	169.11	84.961	1,489,582
2013-04-08	165.57	169.10	165.52	169.10	84.956	2,261,001
2013-04-05	162.39	166.30	162.39	166.23	83.514	2,077,740
2013-04-04	162.00	163.95	161.82	163.60	82.193	1,328,006
2013-04-03	161.73	162.00	160.74	162.00	81.389	1,264,864
2013-04-02	160.21	161.02	160.00	160.97	80.872	1,006,023
2013-04-01	158.58	159.32	158.20	159.32	80.043	1,539,649
2013-03-28	159.20	160.00	157.67	158.56	79.661	1,596,095
2013-03-27	158.47	159.56	158.32	159.20	79.983	820,955
2013-03-26	160.28	160.39	158.99	159.33	80.048	1,405,605
2013-03-25	160.20	160.46	158.96	159.36	80.063	940,330
2013-03-22	158.46	159.46	158.06	159.14	79.952	800,864

← NewerPage 57 of 79 · 4,734 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.