Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	118.33	120.41	118.05	120.23	57.438	1,765,430
2011-07-18	118.58	118.65	116.75	117.86	56.306	1,376,585
2011-07-15	117.89	118.83	117.08	118.79	56.750	1,337,679
2011-07-14	118.68	119.00	117.17	117.52	56.143	1,211,076
2011-07-13	119.61	120.10	118.16	118.18	56.459	1,531,464
2011-07-12	118.60	120.88	118.60	119.25	56.970	1,355,644
2011-07-11	119.86	120.21	118.90	119.16	56.927	1,254,340
2011-07-08	120.30	121.36	119.54	121.17	57.887	1,263,801
2011-07-07	121.08	121.70	120.38	121.58	58.083	1,687,619
2011-07-06	118.75	120.39	118.36	120.23	57.438	1,730,670
2011-07-05	118.55	119.49	117.90	119.24	56.965	1,653,071
2011-07-01	115.98	118.68	115.89	118.57	56.645	1,647,331
2011-06-30	115.86	116.58	114.91	116.23	55.527	1,918,396
2011-06-29	114.58	115.95	114.05	115.74	55.293	1,346,290
2011-06-28	114.10	114.33	113.10	114.04	54.481	1,675,607
2011-06-27	112.83	113.98	112.37	113.76	54.347	1,226,808
2011-06-24	111.98	113.01	111.47	112.44	53.716	2,173,835
2011-06-23	112.73	112.82	110.29	111.98	53.497	2,540,783
2011-06-22	114.46	115.60	114.14	114.22	54.567	1,317,695
2011-06-21	115.74	115.87	114.20	114.96	54.920	1,521,047
2011-06-20	113.46	115.41	113.30	115.06	54.968	1,265,502
2011-06-17	113.64	114.22	112.84	114.00	54.462	2,678,866
2011-06-16	111.11	112.92	110.85	112.54	53.764	2,339,876
2011-06-15	112.49	112.79	110.31	111.38	53.210	1,989,723
2011-06-14	112.95	113.52	112.01	113.39	54.170	2,135,780
2011-06-13	110.99	112.39	110.10	111.63	53.329	1,754,163
2011-06-10	113.05	113.54	110.73	110.89	52.976	2,651,335
2011-06-09	115.19	115.41	113.16	113.59	54.266	2,002,479
2011-06-08	114.57	115.78	114.47	114.87	54.877	1,627,666
2011-06-07	114.35	116.36	113.94	114.99	54.935	1,701,544
2011-06-06	115.18	115.55	113.90	113.90	54.414	1,378,073
2011-06-03	113.08	116.11	113.08	115.33	55.097	1,652,434
2011-06-02	115.19	116.26	114.42	114.43	54.667	1,744,915
2011-06-01	117.98	117.98	114.89	115.21	55.040	2,641,768
2011-05-31	117.21	118.10	116.60	118.06	56.401	2,593,295
2011-05-27	116.06	116.50	115.28	116.25	55.537	1,150,166
2011-05-26	114.04	116.08	113.48	115.69	55.269	1,418,786
2011-05-25	113.76	114.99	113.03	114.47	54.686	1,476,507
2011-05-24	113.22	114.77	113.09	113.98	54.452	1,434,625
2011-05-23	113.13	113.84	112.66	113.00	53.984	1,991,743
2011-05-20	116.03	116.33	114.39	114.39	54.648	2,494,330
2011-05-19	117.13	117.24	115.56	116.24	55.532	1,490,007
2011-05-18	115.54	116.69	114.75	116.65	55.728	1,178,336
2011-05-17	115.57	115.72	114.64	115.56	55.207	1,450,251
2011-05-16	115.28	116.76	114.95	115.84	55.341	1,012,295
2011-05-13	116.67	116.69	115.23	115.27	55.068	1,638,933
2011-05-12	116.12	117.01	115.41	116.95	55.489	1,594,500
2011-05-11	117.03	117.47	116.59	116.70	55.370	1,884,593
2011-05-10	116.13	117.46	115.87	117.40	55.702	1,426,759
2011-05-09	115.04	116.21	114.59	115.75	54.919	949,472
2011-05-06	116.46	116.46	114.35	114.91	54.521	1,680,178
2011-05-05	114.97	116.10	114.50	115.24	54.678	1,391,999
2011-05-04	115.83	116.40	115.12	115.59	54.844	1,906,384
2011-05-03	116.00	117.21	114.42	116.07	55.071	2,362,518
2011-05-02	115.10	116.03	114.30	115.66	54.877	1,369,994
2011-04-29	115.10	115.84	113.02	114.54	54.345	1,488,200
2011-04-28	113.41	115.74	113.41	114.95	54.540	2,041,066
2011-04-27	112.46	113.74	111.85	113.46	53.833	1,561,653
2011-04-26	112.05	112.60	111.15	112.02	53.150	1,384,026
2011-04-25	110.48	112.36	109.78	111.73	53.012	1,287,931

← NewerPage 65 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.