Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	156.73	158.43	156.20	157.80	78.722	2,927,715
2012-12-20	156.40	158.35	156.12	158.07	78.856	1,166,536
2012-12-19	156.82	157.12	156.01	156.39	78.018	1,237,651
2012-12-18	155.58	157.02	155.16	156.83	78.238	1,611,614
2012-12-17	155.61	156.42	154.47	155.47	77.559	1,584,402
2012-12-14	154.28	154.98	153.56	154.05	76.851	1,067,677
2012-12-13	154.19	155.20	153.41	153.99	76.821	2,542,271
2012-12-12	156.58	157.23	155.41	156.40	78.023	1,200,233
2012-12-11	158.97	159.59	155.71	156.72	78.183	1,453,971
2012-12-10	155.71	156.52	155.02	156.04	77.844	1,310,679
2012-12-07	155.00	155.78	154.40	155.65	77.649	1,137,835
2012-12-06	153.28	154.75	153.26	154.41	77.030	1,272,411
2012-12-05	152.84	152.84	151.13	152.27	75.963	1,089,150
2012-12-04	152.51	154.00	151.97	152.55	76.102	881,440
2012-12-03	152.57	154.00	152.32	152.83	76.242	1,273,368
2012-11-30	151.74	153.11	151.14	152.13	75.893	2,044,043
2012-11-29	150.71	151.75	149.64	151.25	75.454	1,450,782
2012-11-28	150.74	151.11	149.69	150.24	74.950	1,568,988
2012-11-27	151.47	151.92	149.24	151.02	75.339	1,722,485
2012-11-26	150.83	153.00	150.83	152.15	75.903	1,219,261
2012-11-23	150.78	151.85	150.47	151.62	75.639	360,038
2012-11-21	150.49	150.80	149.29	150.21	74.935	994,437
2012-11-20	149.18	150.39	147.94	150.38	75.020	1,055,984
2012-11-19	148.36	149.18	147.58	148.95	74.307	1,130,288
2012-11-16	146.70	147.18	145.21	146.92	73.294	1,976,117
2012-11-15	148.29	149.52	146.07	146.73	73.199	1,011,126
2012-11-14	151.57	151.72	147.55	148.15	73.907	1,341,187
2012-11-13	151.44	152.96	151.43	151.81	75.185	690,844
2012-11-12	152.31	152.84	151.10	152.13	75.343	974,771
2012-11-09	153.03	153.93	151.76	152.00	75.279	1,350,860
2012-11-08	155.36	156.07	154.16	154.16	76.348	1,534,122
2012-11-07	154.77	156.05	154.09	155.70	77.111	1,777,549
2012-11-06	155.00	155.88	154.39	155.49	77.007	902,274
2012-11-05	154.42	155.66	153.52	154.73	76.631	1,072,780
2012-11-02	154.45	156.43	154.45	155.75	77.136	1,908,404
2012-11-01	152.16	153.33	150.85	152.55	75.551	1,025,157
2012-10-31	151.64	152.60	150.41	152.21	75.383	1,392,211
2012-10-26	151.47	151.75	149.70	150.30	74.437	1,249,025
2012-10-25	151.90	153.96	149.78	151.46	75.011	1,431,648
2012-10-24	151.04	151.91	150.35	151.17	74.868	1,069,378
2012-10-23	151.05	151.85	149.82	151.02	74.793	1,213,415
2012-10-22	152.26	154.20	151.22	152.94	75.744	1,052,370
2012-10-19	154.29	156.36	153.34	153.54	76.041	1,679,221
2012-10-18	152.80	154.96	152.24	154.80	76.665	1,274,856
2012-10-17	153.26	153.45	152.01	152.85	75.700	1,408,050
2012-10-16	154.25	154.65	153.42	153.98	76.259	837,750
2012-10-15	152.67	153.49	151.64	153.12	75.833	1,182,269
2012-10-12	153.07	153.30	152.19	152.39	75.472	1,199,170
2012-10-11	153.74	154.29	153.00	153.05	75.799	940,436
2012-10-10	152.20	153.38	152.13	153.04	75.794	734,108
2012-10-09	153.19	154.19	152.21	152.24	75.398	1,033,980
2012-10-08	152.68	153.01	151.49	152.87	75.710	975,940
2012-10-05	153.24	153.74	151.71	152.71	75.630	836,900
2012-10-04	153.58	154.28	151.78	152.59	75.571	1,265,608
2012-10-03	152.51	154.28	152.25	152.92	75.734	1,286,868
2012-10-02	151.66	152.57	151.12	152.25	75.402	1,038,976
2012-10-01	152.21	152.44	149.53	151.19	74.878	1,540,925
2012-09-28	151.16	152.65	151.00	151.81	75.185	1,572,071
2012-09-27	151.93	153.70	151.66	151.94	75.249	1,585,677
2012-09-26	152.08	153.14	150.85	151.14	74.853	1,819,325

← NewerPage 59 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.