Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-25	110.48	112.36	109.78	111.73	53.012	1,287,931
2011-04-21	110.00	110.63	109.01	110.47	52.414	1,315,463
2011-04-20	109.64	109.64	108.14	109.62	52.011	1,340,018
2011-04-19	108.07	108.78	107.52	108.37	51.418	1,280,065
2011-04-18	108.18	108.36	107.33	108.05	51.266	1,282,616
2011-04-15	107.60	109.16	107.37	108.73	51.589	1,868,010
2011-04-14	104.68	107.77	104.42	107.45	50.981	1,812,947
2011-04-13	105.00	105.60	104.77	105.05	49.843	1,082,028
2011-04-12	105.27	105.82	104.54	104.76	49.705	1,410,495
2011-04-11	105.65	106.57	105.14	105.75	50.175	1,422,294
2011-04-08	107.01	107.21	105.17	105.65	50.127	1,590,886
2011-04-07	106.88	107.13	104.57	106.37	50.469	3,552,121
2011-04-06	107.41	107.47	106.63	107.32	50.920	793,848
2011-04-05	106.75	107.85	106.56	107.15	50.839	1,194,599
2011-04-04	107.32	107.88	106.68	106.95	50.744	1,163,985
2011-04-01	107.51	108.04	106.63	107.11	50.820	1,532,740
2011-03-31	106.23	107.77	106.23	107.16	50.844	1,550,386
2011-03-30	106.32	106.81	105.77	106.68	50.616	1,867,266
2011-03-29	105.22	106.05	103.84	105.93	50.260	1,377,223
2011-03-28	104.76	105.72	104.70	105.14	49.885	1,367,018
2011-03-25	103.74	105.03	103.41	104.64	49.648	1,143,575
2011-03-24	103.37	104.05	102.36	103.68	49.193	1,433,668
2011-03-23	104.66	104.70	102.67	102.88	48.813	1,672,737
2011-03-22	105.16	105.46	104.32	104.91	49.776	1,689,213
2011-03-21	105.19	106.11	104.75	105.30	49.961	1,492,027
2011-03-18	104.58	105.06	103.49	103.88	49.288	2,440,861
2011-03-17	104.39	104.59	102.31	103.24	48.984	2,014,279
2011-03-16	104.61	104.82	102.18	102.91	48.827	1,892,565
2011-03-15	102.66	105.85	102.66	104.88	49.762	1,939,869
2011-03-14	106.07	106.73	105.36	105.63	50.118	1,487,987
2011-03-11	105.46	107.03	105.00	106.86	50.701	1,230,104
2011-03-10	105.58	106.32	105.19	105.39	50.004	1,412,727
2011-03-09	106.88	107.78	106.04	106.52	50.540	1,231,379
2011-03-08	106.34	107.90	106.14	107.23	50.877	1,234,356
2011-03-07	107.14	107.50	105.26	105.95	50.270	1,031,535
2011-03-04	107.06	107.76	105.88	106.65	50.602	1,163,241
2011-03-03	106.67	107.54	106.62	107.38	50.948	1,421,975
2011-03-02	107.05	107.78	105.26	105.43	50.023	1,976,436
2011-03-01	110.32	110.49	106.98	107.04	50.787	2,357,734
2011-02-28	107.27	110.27	107.27	110.04	52.210	2,199,985
2011-02-25	106.17	107.08	105.72	106.98	50.758	2,243,568
2011-02-24	106.96	106.96	104.25	105.64	50.123	1,653,603
2011-02-23	107.60	108.51	105.82	106.98	50.758	2,096,236
2011-02-22	106.88	108.59	106.86	107.88	51.185	1,904,790
2011-02-18	108.51	108.51	107.15	107.94	51.214	1,495,747
2011-02-17	107.54	108.29	107.32	108.13	51.304	896,109
2011-02-16	107.46	108.39	107.10	107.81	51.152	1,358,301
2011-02-15	106.45	107.83	106.13	106.85	50.697	943,519
2011-02-14	107.45	107.60	106.01	107.03	50.782	1,274,643
2011-02-11	106.30	107.45	105.81	107.16	50.844	1,327,049
2011-02-10	105.33	106.80	105.02	106.41	50.488	1,845,581
2011-02-09	105.84	106.91	105.62	106.26	50.037	1,339,486
2011-02-08	105.28	106.34	104.76	106.27	50.042	1,744,915
2011-02-07	103.73	105.10	103.61	105.03	49.458	2,919,317
2011-02-04	104.24	105.00	102.89	103.47	48.723	2,577,456
2011-02-03	102.62	104.93	102.62	104.70	49.303	2,268,867
2011-02-02	102.34	103.48	101.84	102.87	48.441	1,774,253
2011-02-01	102.03	102.77	100.77	102.47	48.253	1,769,576
2011-01-31	100.08	101.64	100.08	101.45	47.772	1,421,763
2011-01-28	101.59	102.11	99.550	99.970	47.075	1,783,714

← NewerPage 66 of 79 · 4,735 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.