Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	154.74	155.72	153.64	155.66	76.578	1,568,350
2012-06-28	150.26	151.94	149.49	151.70	74.629	900,893
2012-06-27	150.64	151.50	149.86	150.99	74.280	956,806
2012-06-26	149.87	151.59	149.76	150.47	74.024	1,031,642
2012-06-25	149.35	150.54	148.49	149.92	73.754	926,511
2012-06-22	150.63	150.80	148.88	150.18	73.882	1,821,025
2012-06-21	152.87	152.95	149.18	149.51	73.552	1,338,636
2012-06-20	151.46	152.79	150.92	152.28	74.915	1,590,461
2012-06-19	149.87	151.88	149.39	151.25	74.408	1,385,727
2012-06-18	148.72	150.44	148.11	149.31	73.454	1,469,385
2012-06-15	149.23	149.49	147.43	149.15	73.375	2,210,083
2012-06-14	147.68	149.00	147.16	148.25	72.932	1,766,493
2012-06-13	148.29	149.40	146.78	147.32	72.475	1,297,179
2012-06-12	146.87	149.03	146.43	149.03	73.316	1,106,689
2012-06-11	151.63	151.67	147.49	147.72	72.671	1,543,157
2012-06-08	148.74	150.61	148.47	150.61	74.093	940,330
2012-06-07	148.46	150.67	148.35	148.79	73.198	947,771
2012-06-06	147.73	149.15	146.02	149.12	73.360	1,627,134
2012-06-05	142.92	146.67	142.21	146.16	71.904	1,465,983
2012-06-04	143.81	144.21	142.08	143.33	70.512	1,736,836
2012-06-01	144.63	146.42	143.20	143.51	70.600	1,700,694
2012-05-31	146.18	148.91	144.63	147.52	72.573	2,197,221
2012-05-30	149.07	149.07	146.14	146.18	71.914	1,708,985
2012-05-29	148.59	150.33	148.40	150.16	73.872	1,150,804
2012-05-25	148.87	149.78	147.58	148.12	72.868	841,896
2012-05-24	148.30	149.25	146.93	149.03	73.316	968,499
2012-05-23	147.08	148.06	144.97	147.91	72.765	1,055,559
2012-05-22	147.79	148.90	147.00	147.78	72.701	1,054,071
2012-05-21	144.73	147.70	144.72	147.47	72.548	1,380,731
2012-05-18	146.69	147.70	143.93	144.34	71.009	2,168,095
2012-05-17	150.10	150.53	146.30	146.30	71.973	1,880,234
2012-05-16	154.20	154.27	150.02	150.34	73.960	2,060,413
2012-05-15	153.98	154.22	152.27	153.27	75.402	1,404,542
2012-05-14	155.02	157.00	154.46	154.46	75.495	1,884,274
2012-05-11	154.55	156.40	153.80	156.08	76.287	1,176,103
2012-05-10	156.07	156.07	154.31	154.93	75.725	922,259
2012-05-09	154.06	156.43	153.88	154.72	75.622	1,345,014
2012-05-08	154.24	155.58	153.88	155.41	75.960	1,197,576
2012-05-07	153.38	155.62	153.15	155.07	75.793	1,034,831
2012-05-04	155.01	155.46	153.55	154.19	75.363	1,499,574
2012-05-03	157.04	157.48	155.46	155.51	76.008	1,565,055
2012-05-02	157.08	157.67	155.58	156.99	76.732	1,456,523
2012-05-01	155.60	158.60	155.30	157.58	77.020	1,645,205
2012-04-30	155.44	155.74	153.92	155.60	76.052	1,390,510
2012-04-27	154.21	155.92	153.54	155.33	75.920	1,933,066
2012-04-26	152.64	152.93	151.55	152.19	74.386	1,754,056
2012-04-25	152.17	152.70	151.04	152.68	74.625	1,404,329
2012-04-24	148.93	150.93	148.65	150.87	73.741	1,470,129
2012-04-23	148.92	149.47	147.10	148.62	72.641	1,627,453
2012-04-20	148.11	150.78	148.11	150.11	73.369	1,571,539
2012-04-19	149.24	149.43	147.29	148.06	72.367	1,028,240
2012-04-18	148.81	149.85	148.51	149.02	72.836	1,045,992
2012-04-17	149.11	150.07	147.65	149.52	73.081	1,751,186
2012-04-16	145.50	148.64	145.05	148.64	72.651	2,587,555
2012-04-13	145.25	145.87	144.50	144.74	70.744	1,134,965
2012-04-12	143.52	145.73	142.22	145.73	71.228	1,196,300
2012-04-11	143.04	143.68	142.17	143.36	70.070	1,245,517
2012-04-10	144.79	145.81	141.56	141.73	69.273	1,407,731
2012-04-09	143.98	145.57	143.04	144.65	70.700	1,193,749
2012-04-05	145.40	146.41	144.72	145.79	71.258	1,154,099

← NewerPage 61 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.