Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	113.62	116.48	112.72	115.23	55.437	2,118,665
2011-10-11	113.74	114.49	112.06	112.84	54.288	1,882,360
2011-10-10	111.80	114.68	111.50	114.60	55.134	2,481,042
2011-10-07	113.14	113.45	109.38	109.50	52.681	2,700,445
2011-10-06	109.23	112.72	107.33	112.56	54.153	2,826,517
2011-10-05	110.34	110.57	106.14	109.40	52.633	4,149,952
2011-10-04	105.09	111.10	103.32	110.79	53.301	4,996,100
2011-10-03	109.06	112.20	106.49	106.50	51.237	5,539,931
2011-09-30	111.19	113.40	109.94	109.98	52.912	3,697,114
2011-09-29	113.28	113.50	110.99	112.58	54.163	2,064,771
2011-09-28	113.86	114.59	111.07	111.27	53.532	2,447,239
2011-09-27	115.33	116.24	112.85	113.60	54.653	2,458,825
2011-09-26	113.03	113.67	111.17	113.50	54.605	2,681,630
2011-09-23	109.80	113.43	109.01	112.71	54.225	2,862,659
2011-09-22	110.05	112.80	109.28	110.82	53.316	4,510,415
2011-09-21	119.91	120.17	112.00	112.50	54.124	3,575,613
2011-09-20	119.41	121.18	118.41	119.58	57.530	1,931,471
2011-09-19	118.65	120.04	117.97	118.83	57.169	2,226,772
2011-09-16	119.33	120.76	117.53	120.70	58.069	2,978,420
2011-09-15	117.38	119.12	116.64	119.08	57.290	2,674,614
2011-09-14	117.04	117.31	114.42	116.50	56.048	2,269,930
2011-09-13	116.31	116.61	114.30	116.35	55.976	2,409,396
2011-09-12	114.06	116.16	113.25	116.06	55.837	2,344,021
2011-09-09	117.16	118.17	114.25	115.84	55.731	2,536,212
2011-09-08	118.82	119.99	117.64	118.71	57.112	1,855,573
2011-09-07	118.20	119.48	116.19	119.38	57.434	3,230,032
2011-09-06	111.55	116.96	111.14	116.14	55.875	2,917,404
2011-09-02	114.77	116.49	114.28	114.59	55.130	2,185,209
2011-09-01	117.87	118.94	116.78	117.46	56.510	2,668,449
2011-08-31	116.97	117.97	115.63	117.50	56.530	2,642,937
2011-08-30	116.79	117.34	114.79	116.33	55.967	2,188,717
2011-08-29	116.67	117.34	115.01	117.22	56.395	2,062,752
2011-08-26	112.79	115.39	109.98	115.16	55.404	2,351,888
2011-08-25	116.17	117.71	112.05	113.34	54.528	2,450,640
2011-08-24	113.28	115.95	112.35	115.45	55.543	2,332,647
2011-08-23	110.60	113.70	110.00	113.66	54.682	1,866,947
2011-08-22	112.65	112.65	109.26	110.47	53.147	2,398,766
2011-08-19	111.57	113.81	110.00	110.26	53.046	3,322,300
2011-08-18	114.19	115.07	111.37	112.71	54.225	4,287,504
2011-08-17	118.06	118.88	116.64	117.58	56.568	2,398,660
2011-08-16	114.02	117.81	113.13	117.25	56.409	3,354,190
2011-08-15	114.73	116.11	113.98	116.03	55.822	2,560,873
2011-08-12	115.20	117.00	113.28	114.26	54.586	2,170,859
2011-08-11	108.19	116.58	107.96	114.53	54.715	4,905,320
2011-08-10	107.98	113.05	106.82	107.89	51.543	5,127,274
2011-08-09	101.22	111.23	99.970	111.08	53.067	6,481,749
2011-08-08	105.78	107.35	99.600	99.740	47.649	5,508,466
2011-08-05	112.31	112.34	106.88	108.84	51.997	3,590,708
2011-08-04	114.01	114.53	110.67	110.90	52.981	3,472,927
2011-08-03	115.72	115.97	112.29	115.41	55.135	2,029,480
2011-08-02	118.89	119.58	115.78	115.79	55.317	2,546,098
2011-08-01	121.82	122.67	118.66	119.74	57.204	2,484,337
2011-07-29	119.61	120.66	118.11	120.51	57.572	2,224,540
2011-07-28	119.48	121.76	118.34	120.64	57.634	1,600,028
2011-07-27	121.83	122.29	119.04	119.21	56.951	2,020,550
2011-07-26	120.76	123.48	120.27	122.39	58.470	1,790,730
2011-07-25	120.30	121.15	119.82	120.47	57.553	1,179,824
2011-07-22	121.40	122.07	120.65	121.85	58.212	1,027,283
2011-07-21	121.28	121.94	120.62	121.27	57.935	1,563,886
2011-07-20	120.99	120.99	119.79	120.50	57.567	1,348,097

← NewerPage 64 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.