Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-12	90.800	92.000	89.590	91.310	42.378	3,026,680
2010-05-11	89.300	91.670	88.920	90.620	41.780	3,355,041
2010-05-10	88.770	90.620	88.240	90.330	41.646	5,489,864
2010-05-07	85.220	88.170	83.650	85.680	39.502	7,330,767
2010-05-06	87.970	88.800	78.850	84.880	39.133	5,349,441
2010-05-05	89.510	90.770	87.520	88.480	40.793	2,954,609
2010-05-04	91.960	91.960	89.280	90.090	41.535	3,952,234
2010-05-03	89.920	93.590	89.360	92.780	42.775	3,350,470
2010-04-30	91.610	93.280	88.560	89.020	41.042	3,673,941
2010-04-29	88.470	92.650	88.430	92.420	42.609	3,287,009
2010-04-28	88.340	88.500	86.940	87.630	40.401	2,593,933
2010-04-27	89.950	90.930	87.390	87.480	40.332	3,253,737
2010-04-26	89.570	91.490	89.220	90.590	41.766	2,598,929
2010-04-23	88.710	90.060	87.820	89.560	41.291	2,498,050
2010-04-22	86.100	88.820	85.750	88.390	40.751	2,565,232
2010-04-21	84.590	87.240	84.340	86.990	40.106	3,327,615
2010-04-20	83.510	84.680	82.930	84.660	39.032	2,564,488
2010-04-19	81.720	84.000	81.650	82.900	38.220	2,912,195
2010-04-16	84.850	85.330	81.990	82.270	37.930	5,407,694
2010-04-15	87.490	88.000	84.820	85.030	39.202	3,748,882
2010-04-14	88.310	88.980	87.190	87.950	40.549	2,646,764
2010-04-13	85.020	88.510	84.800	88.180	40.655	3,606,334
2010-04-12	86.040	86.260	84.760	85.030	39.202	2,001,416
2010-04-09	85.000	86.190	84.230	86.090	39.691	2,161,823
2010-04-08	84.290	85.150	84.140	84.730	39.064	4,148,889
2010-04-07	87.370	87.710	84.220	84.530	38.972	3,138,614
2010-04-06	85.780	87.930	85.350	87.710	40.438	2,763,587
2010-04-05	84.980	86.210	84.380	86.140	39.714	1,573,984
2010-04-01	84.230	85.120	83.770	84.470	38.944	1,885,124
2010-03-31	84.600	84.860	83.780	83.900	38.681	2,355,608
2010-03-30	84.920	85.610	84.500	85.160	39.262	1,707,391
2010-03-29	85.210	85.540	84.380	85.150	39.258	1,844,624
2010-03-26	85.920	86.410	84.650	85.010	39.193	2,577,137
2010-03-25	85.200	86.630	85.120	85.530	39.433	3,248,315
2010-03-24	84.160	85.250	83.970	84.510	38.963	2,298,950
2010-03-23	84.960	85.270	83.650	84.430	38.926	1,990,999
2010-03-22	83.060	85.000	82.900	84.970	39.175	2,398,128
2010-03-19	83.540	85.630	83.440	83.540	38.515	4,748,740
2010-03-18	85.670	86.040	84.470	84.560	38.986	2,553,751
2010-03-17	84.400	85.740	83.850	85.650	39.488	3,713,909
2010-03-16	81.990	84.630	81.610	84.180	38.810	3,325,277
2010-03-15	81.680	82.620	81.000	81.880	37.750	2,374,104
2010-03-12	81.330	82.940	81.050	82.080	37.842	2,783,572
2010-03-11	80.500	80.960	80.030	80.940	37.317	2,158,422
2010-03-10	81.140	81.430	80.320	80.770	37.238	1,944,121
2010-03-09	79.520	81.350	79.020	80.820	37.261	3,166,252
2010-03-08	79.420	80.110	79.160	79.790	36.786	2,351,888
2010-03-05	77.940	79.820	77.710	79.430	36.621	3,324,958
2010-03-04	77.800	78.000	77.410	77.610	35.781	2,385,478
2010-03-03	77.940	78.060	77.130	77.460	35.712	1,903,302
2010-03-02	78.650	79.340	77.720	78.010	35.966	2,288,320
2010-03-01	78.900	79.090	78.020	78.400	36.146	2,061,476
2010-02-26	78.320	79.310	77.700	78.290	36.095	4,256,784
2010-02-25	77.200	78.540	76.190	78.510	36.196	3,765,146
2010-02-24	77.990	78.540	77.150	77.530	35.745	5,580,963
2010-02-23	78.060	78.600	77.150	77.910	35.920	4,121,995
2010-02-22	77.910	79.170	77.270	78.640	36.256	3,667,244
2010-02-19	76.950	77.920	76.300	77.720	35.832	4,001,238
2010-02-18	75.480	77.710	75.480	77.220	35.602	4,296,646
2010-02-17	74.840	76.640	74.790	75.850	34.970	5,226,133

← NewerPage 70 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.