Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	158.00	159.08	157.61	158.06	79.410	1,085,323
2013-03-20	157.95	158.47	157.50	158.47	79.616	1,195,875
2013-03-19	158.70	158.85	156.08	157.10	78.928	1,810,395
2013-03-18	158.48	159.34	157.67	158.73	79.746	1,312,699
2013-03-15	159.21	159.81	158.66	159.60	80.184	2,655,055
2013-03-14	159.24	160.47	159.11	159.88	80.324	855,609
2013-03-13	159.89	160.40	158.97	159.30	80.033	763,447
2013-03-12	160.72	160.92	159.29	159.52	80.143	1,337,679
2013-03-11	159.99	161.03	159.33	161.00	80.887	1,284,529
2013-03-08	160.33	160.34	158.02	160.00	80.384	1,667,634
2013-03-07	162.06	162.40	159.73	160.08	80.425	1,654,134
2013-03-06	163.42	163.42	161.46	161.92	81.349	717,738
2013-03-05	162.05	162.95	161.04	162.61	81.696	896,215
2013-03-04	159.87	162.31	159.52	161.46	81.118	1,074,480
2013-03-01	158.58	160.15	157.93	159.99	80.379	1,279,746
2013-02-28	159.40	159.96	158.63	158.86	79.812	1,793,068
2013-02-27	157.90	159.53	157.36	159.20	79.983	1,022,287
2013-02-26	157.82	159.15	156.70	157.88	79.319	1,172,914
2013-02-25	160.66	160.73	157.31	157.37	79.063	1,228,509
2013-02-22	158.34	159.86	158.28	159.72	80.244	1,100,737
2013-02-21	159.05	159.29	157.36	158.02	79.390	1,257,316
2013-02-20	160.12	161.24	159.41	159.52	80.143	1,269,754
2013-02-19	159.86	160.60	159.84	160.50	80.636	1,294,309
2013-02-15	159.84	160.45	158.72	159.90	80.334	2,178,831
2013-02-14	161.70	161.88	160.35	160.57	80.671	1,187,690
2013-02-13	163.15	163.33	161.53	162.05	81.414	754,517
2013-02-12	162.43	163.41	161.21	162.97	81.877	868,471
2013-02-11	162.85	163.51	162.49	163.50	81.565	920,133
2013-02-08	161.06	162.81	160.79	162.76	81.196	1,114,768
2013-02-07	161.90	162.04	160.79	160.79	80.213	981,255
2013-02-06	160.86	162.40	160.77	161.70	80.667	1,212,352
2013-02-05	163.54	164.32	161.51	161.76	80.697	1,734,072
2013-02-04	161.20	163.45	161.20	162.51	81.071	1,296,860
2013-02-01	161.30	163.02	160.47	161.97	80.802	1,225,639
2013-01-31	161.22	161.32	160.16	160.18	79.909	1,369,357
2013-01-30	162.36	162.82	160.75	161.38	80.508	922,153
2013-01-29	162.44	163.05	162.02	162.79	81.211	644,072
2013-01-28	163.69	163.69	161.72	162.71	81.171	888,562
2013-01-25	162.47	162.83	161.52	162.35	80.991	932,145
2013-01-24	161.89	162.47	161.23	162.16	80.897	903,550
2013-01-23	160.59	161.80	160.12	161.50	80.567	890,050
2013-01-22	159.87	161.20	159.63	160.95	80.293	1,003,047
2013-01-18	159.71	160.03	158.83	159.89	79.764	1,555,913
2013-01-17	160.49	160.49	159.56	159.90	79.769	742,187
2013-01-16	159.55	160.30	159.13	159.72	79.679	1,203,741
2013-01-15	158.99	160.45	158.81	160.19	79.914	1,300,793
2013-01-14	159.97	159.97	159.00	159.44	79.540	598,682
2013-01-11	159.90	160.27	159.42	159.98	79.809	806,817
2013-01-10	160.12	160.65	158.99	159.90	79.769	983,594
2013-01-09	159.52	160.09	159.12	159.92	79.779	735,596
2013-01-08	159.80	159.88	158.36	159.14	79.390	802,352
2013-01-07	158.12	159.89	158.07	159.72	79.679	953,830
2013-01-04	158.65	159.21	157.80	158.59	79.116	1,330,238
2013-01-03	160.16	160.52	158.02	158.52	79.081	1,400,396
2013-01-02	160.19	160.73	158.46	159.80	79.719	1,455,034
2012-12-31	155.73	158.11	155.49	158.09	78.866	1,094,359
2012-12-28	156.82	158.18	155.98	156.02	77.834	836,794
2012-12-27	156.89	158.26	156.08	157.93	78.786	746,439
2012-12-26	158.24	158.54	156.64	156.96	78.303	824,357
2012-12-24	157.83	160.70	156.92	157.94	78.791	614,946

← NewerPage 58 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.