Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	155.98	156.17	152.13	152.39	75.472	2,356,352
2012-09-24	156.00	156.44	155.29	155.32	76.923	1,643,823
2012-09-21	156.38	156.85	155.55	156.19	77.354	2,721,918
2012-09-20	156.00	156.24	155.06	155.89	77.205	4,632,660
2012-09-19	161.68	162.05	160.67	160.67	79.573	1,018,460
2012-09-18	163.09	163.47	161.26	161.70	80.083	1,231,698
2012-09-17	162.80	164.17	162.76	163.53	80.989	1,028,240
2012-09-14	161.92	163.75	161.66	162.70	80.578	1,544,008
2012-09-13	158.27	161.95	158.19	161.66	80.063	1,703,670
2012-09-12	157.91	158.87	157.07	158.59	78.542	1,130,501
2012-09-11	156.42	157.85	155.61	157.74	78.121	1,229,466
2012-09-10	159.61	159.61	156.02	156.21	77.364	1,520,728
2012-09-07	159.28	159.64	158.65	159.05	78.770	938,416
2012-09-06	158.53	159.69	158.45	158.85	78.671	1,333,852
2012-09-05	159.02	159.22	157.01	157.95	78.225	1,426,759
2012-09-04	158.70	159.01	157.24	158.75	78.622	1,220,643
2012-08-31	157.81	158.79	156.50	158.70	78.597	2,286,726
2012-08-30	157.36	157.75	156.79	157.41	77.958	1,087,236
2012-08-29	158.80	158.92	157.53	157.81	78.156	1,184,926
2012-08-28	158.16	158.82	157.45	158.59	78.542	925,235
2012-08-27	157.38	159.18	157.14	158.73	78.612	1,217,667
2012-08-24	156.18	157.40	156.04	157.12	77.814	1,470,767
2012-08-23	158.63	159.12	156.37	156.46	77.488	1,644,461
2012-08-22	158.50	159.20	157.13	158.70	78.597	1,025,582
2012-08-21	159.15	159.74	158.46	158.51	78.503	929,381
2012-08-20	159.95	160.08	157.87	159.07	78.780	1,254,553
2012-08-17	159.60	160.01	159.40	159.85	79.166	1,075,862
2012-08-16	157.39	160.33	156.53	159.71	79.097	1,566,756
2012-08-15	156.98	158.27	156.78	157.72	78.112	863,475
2012-08-14	157.20	158.15	157.20	157.55	77.507	952,554
2012-08-13	157.49	157.82	156.72	157.17	77.320	736,234
2012-08-10	156.64	158.05	156.64	157.70	77.581	684,147
2012-08-09	158.48	158.87	156.63	157.05	77.261	1,341,293
2012-08-08	158.86	159.22	157.74	158.48	77.965	1,025,264
2012-08-07	162.29	162.30	159.02	159.39	78.413	1,376,585
2012-08-06	163.51	163.75	161.63	161.78	79.588	1,080,114
2012-08-03	163.68	163.68	161.73	163.03	80.203	1,001,452
2012-08-02	160.31	161.55	158.80	161.41	79.406	825,101
2012-08-01	161.49	162.67	161.03	161.18	79.293	1,314,293
2012-07-31	161.50	161.50	159.89	160.49	78.954	1,070,654
2012-07-30	160.48	161.69	160.01	161.09	79.249	836,050
2012-07-27	159.66	162.46	159.65	160.48	78.949	1,338,317
2012-07-26	158.41	160.00	158.04	159.00	78.221	1,078,201
2012-07-25	158.94	160.27	155.89	156.34	76.912	1,343,207
2012-07-24	156.25	160.74	156.03	157.60	77.532	1,538,693
2012-07-23	155.33	156.62	154.71	155.94	76.715	1,275,069
2012-07-20	156.82	158.38	156.32	156.97	77.222	1,655,623
2012-07-19	159.21	159.76	157.08	158.13	77.793	1,302,494
2012-07-18	159.27	160.30	158.70	159.26	78.349	914,605
2012-07-17	159.45	160.47	157.62	159.84	78.634	1,410,707
2012-07-16	159.71	159.71	158.26	158.52	77.985	1,171,532
2012-07-13	156.89	158.69	156.66	158.56	78.004	1,034,193
2012-07-12	156.28	157.86	155.36	156.92	77.197	1,070,866
2012-07-11	156.82	157.36	155.59	157.10	77.286	1,286,230
2012-07-10	158.98	159.64	156.00	156.74	77.109	914,712
2012-07-09	157.05	158.81	156.85	158.56	78.004	1,066,614
2012-07-06	155.53	157.79	155.40	157.40	77.434	828,609
2012-07-05	158.09	158.32	156.36	156.84	77.158	1,005,492
2012-07-03	158.18	159.34	157.79	158.51	77.980	850,613
2012-07-02	156.66	158.08	155.68	158.08	77.768	1,571,752

← NewerPage 60 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.