Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-27	101.12	101.56	100.00	101.35	47.725	1,664,764
2011-01-26	100.72	101.19	99.660	100.71	47.424	1,530,826
2011-01-25	99.580	100.64	99.040	100.56	47.353	1,896,392
2011-01-24	99.900	100.05	98.710	99.750	46.972	1,552,724
2011-01-21	99.200	99.540	98.540	99.530	46.868	1,524,236
2011-01-20	98.700	99.920	98.510	98.780	46.515	1,427,396
2011-01-19	99.910	99.960	98.190	98.730	46.491	1,834,100
2011-01-18	98.860	99.790	98.130	99.790	46.991	1,493,515
2011-01-14	98.100	98.960	97.510	98.940	46.590	1,360,109
2011-01-13	97.550	98.270	97.020	98.150	46.218	1,133,583
2011-01-12	98.320	98.730	97.150	97.710	46.011	1,891,715
2011-01-11	98.130	98.900	97.310	97.570	45.945	2,545,247
2011-01-10	96.530	98.570	96.510	97.540	45.931	2,781,021
2011-01-07	95.890	97.170	95.880	96.950	45.653	2,468,924
2011-01-06	98.450	98.500	95.290	95.350	44.900	2,534,724
2011-01-05	97.700	98.720	97.700	98.250	46.265	2,081,460
2011-01-04	100.77	101.00	97.470	97.940	46.119	2,634,220
2011-01-03	100.21	101.06	100.10	100.93	47.527	2,448,727
2010-12-31	99.500	100.29	99.270	99.490	46.849	1,297,073
2010-12-30	99.820	100.29	99.540	99.660	46.929	1,154,524
2010-12-29	99.660	100.37	98.670	100.26	47.212	1,388,703
2010-12-28	99.540	99.920	98.700	98.960	46.600	1,033,023
2010-12-27	97.470	99.530	97.290	99.490	46.849	1,115,937
2010-12-23	98.450	98.810	97.720	97.780	46.044	1,278,576
2010-12-22	98.510	100.00	98.230	98.640	46.449	1,955,707
2010-12-21	97.490	98.760	96.650	98.620	46.440	1,806,462
2010-12-20	95.430	97.060	95.360	96.890	45.625	2,067,216
2010-12-17	94.740	95.680	94.440	95.430	44.937	2,893,061
2010-12-16	95.340	95.950	94.300	94.710	44.598	2,623,590
2010-12-15	97.280	97.430	95.200	95.280	44.867	2,855,962
2010-12-14	98.810	100.30	97.550	97.670	45.992	1,876,727
2010-12-13	99.180	99.590	98.640	98.930	46.586	1,450,570
2010-12-10	98.840	99.580	98.530	98.950	46.595	1,512,011
2010-12-09	100.25	100.55	98.350	98.430	46.350	2,348,380
2010-12-08	101.61	102.17	99.030	99.830	47.009	2,016,830
2010-12-07	102.71	103.18	101.37	101.50	47.796	2,397,915
2010-12-06	101.58	102.21	100.60	101.90	47.984	1,435,688
2010-12-03	101.23	102.27	101.00	102.08	48.069	1,406,562
2010-12-02	100.16	102.04	99.830	101.93	47.998	2,121,004
2010-12-01	99.940	100.22	98.680	99.840	47.014	1,797,852
2010-11-30	97.240	99.680	97.140	98.500	46.383	2,968,640
2010-11-29	98.130	98.910	97.180	98.730	46.491	1,698,780
2010-11-26	99.420	99.420	98.100	98.840	46.543	1,196,619
2010-11-24	98.370	100.31	98.330	100.27	47.217	1,845,793
2010-11-23	97.030	97.820	97.000	97.570	45.945	1,495,110
2010-11-22	97.770	99.050	97.630	98.580	46.421	1,618,418
2010-11-19	97.650	98.390	96.630	98.170	46.228	1,756,395
2010-11-18	98.400	98.870	97.620	97.950	46.124	2,000,672
2010-11-17	96.430	97.290	96.040	96.940	45.648	1,992,806
2010-11-16	99.260	99.700	95.500	96.140	45.272	4,150,271
2010-11-15	100.75	101.83	99.650	99.730	46.962	2,034,582
2010-11-12	100.09	101.19	99.460	100.40	47.278	2,170,008
2010-11-11	102.54	103.02	100.90	101.46	47.406	2,334,880
2010-11-10	101.50	103.14	101.31	103.14	48.191	2,500,070
2010-11-09	106.41	106.54	100.47	101.18	47.276	5,230,810
2010-11-08	106.45	106.50	105.09	106.25	49.644	2,918,892
2010-11-05	104.26	105.95	103.25	105.77	49.420	3,790,127
2010-11-04	101.88	103.95	100.62	103.84	48.518	3,808,623
2010-11-03	100.57	101.27	99.810	100.88	47.135	2,022,145
2010-11-02	99.480	100.72	98.930	100.57	46.991	2,695,130

← NewerPage 67 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.