Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	126.42	127.54	126.27	126.72	61.507	1,225,320
2012-01-06	127.79	128.23	126.67	126.82	61.555	1,792,643
2012-01-05	126.86	129.12	126.53	127.81	62.036	2,244,206
2012-01-04	128.40	129.10	126.96	127.14	61.710	1,672,843
2012-01-03	131.20	132.29	127.71	129.38	62.798	2,272,163
2011-12-30	130.22	130.71	128.94	128.94	62.584	1,083,197
2011-12-29	129.03	130.50	128.76	129.83	63.016	1,279,746
2011-12-28	131.52	131.52	128.97	129.03	62.628	1,200,340
2011-12-27	130.34	131.92	129.55	131.00	63.584	1,333,959
2011-12-23	129.40	130.31	128.89	130.26	63.225	947,452
2011-12-22	128.12	129.49	127.76	129.06	62.642	2,447,132
2011-12-21	126.90	127.84	125.84	127.64	61.953	1,629,792
2011-12-20	124.94	127.57	124.82	127.28	61.778	2,004,393
2011-12-19	124.01	124.95	123.07	123.26	59.827	1,450,038
2011-12-16	123.45	124.97	122.62	123.34	59.866	2,416,305
2011-12-15	121.65	123.27	121.05	122.25	59.337	1,429,310
2011-12-14	120.10	122.00	119.63	120.51	58.492	1,756,714
2011-12-13	122.55	123.20	119.68	120.54	58.410	1,614,166
2011-12-12	123.23	123.24	120.68	121.75	58.996	1,747,359
2011-12-09	122.24	125.06	121.72	124.30	60.232	1,816,029
2011-12-08	123.26	123.44	121.10	121.50	58.875	1,483,523
2011-12-07	122.12	124.69	121.48	124.30	60.232	1,286,762
2011-12-06	122.93	123.35	121.94	122.84	59.524	1,329,175
2011-12-05	124.21	124.44	122.14	122.97	59.587	1,648,182
2011-12-02	124.28	125.00	122.70	122.80	59.505	1,700,694
2011-12-01	123.83	124.17	122.05	123.00	59.602	1,349,160
2011-11-30	122.91	124.62	121.29	124.34	60.251	3,091,629
2011-11-29	118.94	119.50	118.19	119.18	57.751	1,525,937
2011-11-28	119.83	120.11	117.39	118.55	57.446	1,939,444
2011-11-25	115.63	118.54	115.21	116.33	56.370	826,057
2011-11-23	117.79	118.05	115.71	115.78	56.103	1,642,441
2011-11-22	119.15	120.16	117.91	119.10	57.712	1,266,033
2011-11-21	120.47	121.92	119.08	119.50	57.906	1,751,186
2011-11-18	122.93	123.52	121.45	123.21	59.704	1,519,346
2011-11-17	123.58	124.11	121.38	122.11	59.171	1,702,501
2011-11-16	125.30	126.40	123.73	123.85	60.014	1,630,536
2011-11-15	124.75	127.32	124.48	126.28	61.191	1,642,654
2011-11-14	126.43	127.06	124.18	124.99	60.566	1,604,492
2011-11-11	127.63	128.24	126.04	127.97	61.567	1,964,424
2011-11-10	127.07	127.20	124.57	125.84	60.542	1,451,633
2011-11-09	128.34	128.50	124.80	125.19	60.229	2,515,164
2011-11-08	130.26	131.21	127.36	130.80	62.928	1,803,486
2011-11-07	128.95	130.67	127.56	129.79	62.442	1,111,579
2011-11-04	128.43	129.18	125.91	128.84	61.985	1,520,090
2011-11-03	128.38	129.89	125.84	129.40	62.255	2,108,673
2011-11-02	127.47	128.48	124.84	127.68	61.427	2,197,221
2011-11-01	125.13	129.35	124.21	125.35	60.306	3,507,050
2011-10-31	127.63	129.84	127.30	128.44	61.793	2,339,450
2011-10-28	127.48	129.50	126.96	129.43	62.269	2,303,202
2011-10-27	125.98	130.10	125.52	129.10	62.110	2,987,774
2011-10-26	121.77	124.26	121.43	123.59	59.460	2,327,757
2011-10-25	122.02	123.27	120.82	121.11	58.266	2,251,966
2011-10-24	120.62	123.26	119.73	122.87	59.113	2,569,590
2011-10-21	118.28	120.76	117.27	120.70	58.069	3,050,172
2011-10-20	115.38	116.94	113.80	116.74	56.164	1,849,726
2011-10-19	117.19	117.75	115.13	115.56	55.596	2,211,572
2011-10-18	113.34	117.65	112.97	117.21	56.390	2,257,281
2011-10-17	115.40	115.63	112.76	112.94	54.336	2,143,433
2011-10-14	114.41	116.21	113.99	115.89	55.755	1,445,786
2011-10-13	114.28	114.35	111.83	113.19	54.456	1,658,705

← NewerPage 63 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.