Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-11-01	97.010	98.980	96.350	98.620	46.079	2,537,487
2010-10-29	96.370	96.980	96.020	96.020	44.865	2,378,888
2010-10-28	97.460	97.810	95.270	96.400	45.042	1,906,916
2010-10-27	96.600	97.270	95.970	96.780	45.220	1,975,904
2010-10-26	97.100	97.700	96.460	97.170	45.402	1,454,078
2010-10-25	98.550	98.590	97.480	97.900	45.743	1,623,839
2010-10-22	98.110	98.690	97.260	97.690	45.645	1,600,772
2010-10-21	98.480	99.460	97.370	97.970	45.776	1,931,790
2010-10-20	96.350	98.970	96.350	98.200	45.883	3,326,233
2010-10-19	97.250	97.880	95.880	96.120	44.911	3,128,622
2010-10-18	97.640	98.320	96.970	98.220	45.893	2,115,902
2010-10-15	97.820	98.090	96.760	97.480	45.547	2,127,063
2010-10-14	96.990	97.810	96.160	96.740	45.201	1,637,977
2010-10-13	97.220	98.090	96.560	97.140	45.388	1,902,664
2010-10-12	95.260	97.000	94.910	96.440	45.061	2,021,401
2010-10-11	95.680	96.200	95.340	95.730	44.729	1,260,505
2010-10-08	95.450	96.200	94.810	95.560	44.650	1,515,625
2010-10-07	95.840	96.330	95.100	95.680	44.706	1,145,595
2010-10-06	95.110	95.690	94.710	95.460	44.603	1,500,531
2010-10-05	95.320	95.940	94.310	95.620	44.678	2,950,888
2010-10-04	93.410	94.440	93.390	94.320	44.070	2,069,236
2010-10-01	93.470	93.670	92.130	93.590	43.729	2,414,073
2010-09-30	93.930	94.790	92.310	92.740	43.332	3,103,641
2010-09-29	93.500	93.720	92.730	93.040	43.472	1,399,440
2010-09-28	93.910	94.180	92.350	93.870	43.860	2,294,060
2010-09-27	95.030	95.260	93.630	93.840	43.846	1,576,961
2010-09-24	93.830	95.410	93.750	95.240	44.500	2,698,213
2010-09-23	94.660	94.760	92.710	92.780	43.351	2,306,285
2010-09-22	96.210	96.660	94.950	95.300	44.528	1,856,636
2010-09-21	97.650	98.390	96.180	96.280	44.986	2,382,927
2010-09-20	95.890	97.480	95.620	97.240	45.435	2,629,649
2010-09-17	94.850	95.420	94.010	95.320	44.537	1,867,904
2010-09-16	95.310	95.440	94.190	94.590	44.196	1,511,267
2010-09-15	93.980	95.870	93.720	95.420	44.584	2,235,170
2010-09-14	94.540	95.260	93.980	94.340	44.080	1,968,570
2010-09-13	94.820	95.770	94.440	94.980	44.379	2,344,553
2010-09-10	94.630	95.120	93.760	94.850	44.318	1,276,025
2010-09-09	96.430	96.430	93.910	94.220	44.024	1,425,589
2010-09-08	94.860	95.510	94.320	94.910	44.346	1,633,512
2010-09-07	95.350	95.790	94.440	94.530	44.168	2,339,344
2010-09-03	96.610	97.000	95.820	96.480	45.079	2,385,691
2010-09-02	93.790	95.490	93.530	95.360	44.556	2,878,285
2010-09-01	92.070	93.790	91.610	93.560	43.715	3,594,003
2010-08-31	89.550	90.790	88.780	90.450	42.262	2,715,859
2010-08-30	89.940	91.260	89.710	89.770	41.944	1,818,262
2010-08-27	89.360	90.620	87.890	90.520	42.295	2,996,384
2010-08-26	89.940	90.470	88.480	88.900	41.538	2,237,509
2010-08-25	87.380	89.870	87.380	89.430	41.785	2,442,668
2010-08-24	86.920	88.960	86.620	88.250	41.234	2,779,958
2010-08-23	89.370	89.760	88.000	88.030	41.131	1,653,390
2010-08-20	89.000	89.570	88.460	88.970	41.571	2,372,191
2010-08-19	91.540	91.620	89.080	89.390	41.767	2,857,344
2010-08-18	91.920	92.410	91.010	91.860	42.921	1,856,104
2010-08-17	90.270	92.460	89.640	91.710	42.851	2,381,120
2010-08-16	88.890	90.250	88.320	89.400	41.771	1,565,799
2010-08-13	88.570	90.470	88.570	89.260	41.706	2,070,724
2010-08-12	89.510	91.110	89.180	89.630	41.599	2,641,024
2010-08-11	90.860	91.870	89.960	90.640	42.067	2,747,749
2010-08-10	92.580	93.570	91.450	92.570	42.963	2,704,804
2010-08-09	93.550	93.940	92.830	93.670	43.474	2,353,057

← NewerPage 68 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.