Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	145.30	146.41	144.37	145.66	71.194	1,590,035
2012-04-03	146.48	147.14	145.81	146.60	71.654	978,066
2012-04-02	145.84	147.08	145.35	146.94	71.820	1,534,653
2012-03-30	145.65	146.34	144.48	145.68	71.204	1,857,911
2012-03-29	143.70	144.91	142.82	144.73	70.740	1,392,105
2012-03-28	143.99	145.13	142.32	144.28	70.520	1,647,969
2012-03-27	144.82	146.02	144.02	144.62	70.686	1,136,772
2012-03-26	144.89	145.10	143.48	144.54	70.647	1,595,882
2012-03-23	143.19	144.37	142.30	143.62	70.197	1,335,234
2012-03-22	143.27	143.27	141.69	142.77	69.782	1,904,365
2012-03-21	143.63	144.89	143.13	144.22	70.490	1,521,578
2012-03-20	142.71	144.01	142.42	143.50	70.138	1,525,618
2012-03-19	141.65	144.00	141.33	143.58	70.177	1,848,344
2012-03-16	141.49	142.13	140.95	141.90	69.356	5,181,594
2012-03-15	141.53	141.89	140.61	141.20	69.014	1,837,396
2012-03-14	141.11	141.89	140.00	141.12	68.975	1,502,763
2012-03-13	140.43	141.64	139.32	140.95	68.892	2,516,865
2012-03-12	136.93	139.96	136.44	139.15	68.012	3,462,829
2012-03-09	137.05	137.24	136.39	136.45	66.693	4,735,452
2012-03-08	137.74	138.31	135.23	138.24	67.567	2,344,872
2012-03-07	137.72	138.33	136.09	138.22	67.558	1,219,048
2012-03-06	137.34	138.19	136.62	136.74	66.834	1,417,192
2012-03-05	137.27	138.46	136.51	138.41	67.651	1,213,840
2012-03-02	136.60	137.53	136.38	137.25	67.084	1,032,173
2012-03-01	135.78	136.55	135.20	136.40	66.668	971,795
2012-02-29	136.67	137.75	135.20	135.48	66.218	1,356,388
2012-02-28	137.05	137.60	135.80	136.30	66.619	1,077,244
2012-02-27	135.42	137.26	134.72	136.82	66.873	928,318
2012-02-24	136.20	137.34	135.03	136.66	66.795	856,140
2012-02-23	135.00	135.79	134.34	135.77	66.360	1,201,934
2012-02-22	135.57	136.26	134.42	134.90	65.935	987,208
2012-02-21	138.10	138.30	134.80	135.81	66.380	1,459,499
2012-02-17	138.19	138.48	136.85	137.76	67.333	1,206,930
2012-02-16	136.07	138.20	135.95	137.93	67.416	1,635,107
2012-02-15	136.28	137.03	135.40	136.07	66.507	1,063,000
2012-02-14	136.46	136.51	134.93	135.78	66.365	976,259
2012-02-13	137.38	137.46	136.12	136.88	66.903	821,486
2012-02-10	136.41	137.46	135.72	136.76	66.380	1,574,516
2012-02-09	137.56	138.30	135.69	137.90	66.933	1,341,825
2012-02-08	137.31	138.14	136.17	137.64	66.807	1,155,587
2012-02-07	137.22	137.89	136.83	137.48	66.729	1,411,133
2012-02-06	138.45	138.52	136.60	137.52	66.749	1,247,856
2012-02-03	138.95	139.63	136.88	138.73	67.336	1,840,266
2012-02-02	136.54	137.72	135.65	137.45	66.715	1,417,829
2012-02-01	136.81	137.39	135.58	136.50	66.254	1,411,877
2012-01-31	135.94	136.24	134.71	135.86	65.943	2,205,831
2012-01-30	135.70	136.01	134.60	135.51	65.773	1,274,962
2012-01-27	136.23	137.02	135.36	136.69	66.346	1,374,991
2012-01-26	136.29	137.29	135.44	136.53	66.268	1,608,851
2012-01-25	133.30	135.86	132.87	135.80	65.914	1,907,554
2012-01-24	131.08	133.74	130.82	133.74	64.914	1,663,808
2012-01-23	131.64	132.62	130.83	131.63	63.890	1,201,722
2012-01-20	131.36	131.90	130.49	131.66	63.904	2,411,734
2012-01-19	128.77	131.53	128.31	131.22	63.691	2,206,150
2012-01-18	128.29	129.25	127.93	128.48	62.361	1,420,168
2012-01-17	127.00	129.00	127.00	128.20	62.225	1,403,160
2012-01-13	125.79	126.93	125.53	126.92	61.604	1,258,273
2012-01-12	128.65	128.68	125.95	127.01	61.647	1,462,688
2012-01-11	126.78	128.28	126.62	128.04	62.147	1,226,277
2012-01-10	127.82	128.55	127.32	127.48	61.875	1,458,011

← NewerPage 62 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.