Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-06	92.200	93.140	91.560	92.840	43.088	2,597,228
2010-08-05	93.610	94.440	92.940	93.130	43.223	2,671,319
2010-08-04	93.220	94.490	92.600	94.450	43.836	2,903,903
2010-08-03	93.160	93.640	92.410	93.160	43.237	2,771,028
2010-08-02	90.930	93.790	90.500	93.530	43.409	4,314,186
2010-07-30	87.740	89.570	86.700	89.220	41.408	2,783,359
2010-07-29	89.640	90.290	87.590	87.930	40.810	2,395,045
2010-07-28	89.020	90.350	88.330	89.130	41.366	2,863,722
2010-07-27	89.250	90.000	87.780	89.280	41.436	2,612,641
2010-07-26	87.020	89.250	86.320	89.070	41.339	2,572,247
2010-07-23	85.620	87.480	84.850	87.310	40.522	2,913,896
2010-07-22	83.740	86.900	83.520	86.330	40.067	3,707,213
2010-07-21	85.450	85.450	81.840	82.360	38.224	3,037,841
2010-07-20	82.040	84.550	81.690	84.380	39.162	3,011,054
2010-07-19	82.590	83.720	81.270	83.360	38.689	2,464,991
2010-07-16	84.540	84.540	81.710	82.230	38.164	3,975,514
2010-07-15	84.420	85.080	82.730	84.890	39.399	2,546,098
2010-07-14	84.400	85.480	83.760	84.570	39.250	2,391,325
2010-07-13	84.110	85.490	83.750	85.070	39.482	3,438,699
2010-07-12	82.580	83.260	81.300	82.960	38.503	1,625,114
2010-07-09	81.860	82.740	81.200	82.660	38.364	1,919,991
2010-07-08	82.240	82.440	80.210	81.710	37.923	2,360,817
2010-07-07	77.800	81.330	77.280	81.240	37.705	3,918,962
2010-07-06	80.710	81.200	76.470	77.280	35.867	3,831,584
2010-07-02	81.630	82.110	78.700	79.080	36.702	2,576,606
2010-07-01	80.920	81.520	78.870	81.050	37.616	2,941,640
2010-06-30	81.830	83.470	80.490	80.750	37.477	3,390,120
2010-06-29	83.730	84.650	81.230	81.820	37.974	4,492,557
2010-06-28	86.780	86.990	84.740	84.970	39.436	1,806,356
2010-06-25	84.890	86.920	84.150	86.520	40.155	4,994,612
2010-06-24	85.430	85.860	83.790	83.970	38.972	2,691,410
2010-06-23	85.560	87.160	84.610	86.140	39.979	2,410,565
2010-06-22	89.200	89.320	85.510	85.590	39.724	3,482,920
2010-06-21	90.560	91.120	88.550	88.860	41.241	2,247,395
2010-06-18	89.300	89.990	88.540	89.410	41.496	2,890,722
2010-06-17	89.660	89.920	88.410	88.990	41.302	2,908,262
2010-06-16	89.890	90.400	88.890	89.450	41.515	2,671,532
2010-06-15	88.540	90.460	87.960	90.460	41.984	2,797,072
2010-06-14	87.760	88.960	87.260	88.410	41.032	3,422,754
2010-06-11	84.680	87.400	84.580	87.080	40.415	2,600,630
2010-06-10	83.320	86.090	83.100	85.820	39.830	3,195,910
2010-06-09	82.920	84.880	81.810	82.190	38.146	2,799,198
2010-06-08	81.610	82.610	79.680	82.170	38.136	4,155,267
2010-06-07	82.000	83.230	80.910	80.970	37.579	2,757,847
2010-06-04	84.350	85.380	81.140	81.500	37.825	3,533,731
2010-06-03	86.430	86.950	85.250	86.130	39.974	2,154,488
2010-06-02	85.360	86.790	84.090	86.590	40.188	2,849,265
2010-06-01	84.140	86.400	83.840	84.810	39.362	3,254,481
2010-05-28	86.470	86.790	84.620	85.030	39.464	2,597,547
2010-05-27	83.790	86.650	83.130	86.430	40.113	3,581,141
2010-05-26	83.820	84.690	81.380	81.980	38.048	2,845,013
2010-05-25	80.620	82.880	78.630	82.660	38.364	3,911,627
2010-05-24	84.350	84.440	81.490	81.750	37.941	2,569,909
2010-05-21	79.770	84.260	79.140	84.040	39.004	5,266,740
2010-05-20	81.600	83.600	80.850	81.090	37.635	5,108,991
2010-05-19	83.530	85.580	81.160	83.290	38.656	3,137,445
2010-05-18	87.810	88.330	83.720	84.170	39.065	2,912,514
2010-05-17	87.000	88.740	84.360	86.690	40.234	3,086,633
2010-05-14	88.780	89.220	85.710	86.700	40.239	3,210,154
2010-05-13	91.160	91.480	89.530	89.690	41.626	2,251,434

← NewerPage 69 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.