Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-16	72.940	74.940	72.690	74.820	34.495	6,032,312
2010-02-12	70.560	72.160	70.000	72.000	33.195	4,004,002
2010-02-11	69.510	71.340	68.760	71.270	32.858	3,888,879
2010-02-10	70.480	71.360	69.080	70.270	32.121	3,747,713
2010-02-09	71.430	71.860	70.250	70.590	32.267	5,293,953
2010-02-08	72.950	73.260	70.460	70.720	32.326	5,343,170
2010-02-05	70.260	73.480	70.130	73.360	33.533	7,971,862
2010-02-04	72.500	72.500	69.410	69.450	31.746	5,638,152
2010-02-03	74.130	74.130	72.410	72.800	33.277	3,140,315
2010-02-02	73.820	74.650	72.700	74.470	34.041	3,776,733
2010-02-01	72.370	73.580	72.280	73.570	33.629	3,030,507
2010-01-29	72.300	73.650	71.330	72.000	32.912	4,296,221
2010-01-28	72.850	72.850	71.060	72.080	32.948	3,146,586
2010-01-27	71.860	72.460	70.700	72.400	33.094	4,314,186
2010-01-26	71.660	72.970	71.150	71.810	32.825	2,804,407
2010-01-25	71.420	72.630	70.160	72.100	32.957	3,799,375
2010-01-22	72.520	73.040	70.390	70.590	32.267	4,963,147
2010-01-21	74.920	75.420	72.300	72.510	33.145	4,807,099
2010-01-20	75.900	76.500	74.120	74.880	34.228	3,554,778
2010-01-19	74.760	76.740	74.290	76.660	35.042	4,324,709
2010-01-15	75.800	76.010	74.760	74.890	34.233	3,910,458
2010-01-14	75.620	76.550	75.020	76.290	34.873	2,790,269
2010-01-13	75.110	76.700	75.110	75.950	34.717	4,540,392
2010-01-12	76.200	76.610	74.750	75.190	34.370	4,696,653
2010-01-11	76.990	77.490	76.170	76.700	35.060	2,662,602
2010-01-08	78.250	78.310	75.470	76.630	35.028	4,005,809
2010-01-07	77.630	79.480	76.060	78.510	35.887	3,986,356
2010-01-06	78.120	79.210	77.170	77.500	35.426	3,476,223
2010-01-05	79.010	79.040	77.170	78.380	35.828	4,342,568
2010-01-04	80.490	81.150	78.450	78.920	36.075	3,450,498
2009-12-31	81.660	82.270	79.720	79.800	36.477	2,619,764
2009-12-30	81.830	82.110	80.600	81.470	37.240	2,761,461
2009-12-29	83.230	83.820	81.900	82.040	37.501	2,761,674
2009-12-28	82.910	83.820	82.490	83.040	37.958	2,613,173
2009-12-24	81.550	82.930	81.360	82.740	37.821	1,198,107
2009-12-23	79.890	82.340	79.480	81.160	37.099	2,689,922
2009-12-22	79.200	80.130	78.800	79.850	36.500	2,921,230
2009-12-21	77.890	79.560	77.870	79.400	36.294	2,788,355
2009-12-18	76.860	77.890	76.000	77.780	35.554	3,846,678
2009-12-17	76.350	77.030	75.710	76.710	35.065	3,079,086
2009-12-16	76.910	77.870	76.480	76.820	35.115	2,975,443
2009-12-15	77.150	77.860	76.710	76.820	35.115	2,269,611
2009-12-14	77.200	77.970	75.900	77.850	35.586	3,854,757
2009-12-11	75.710	76.850	75.270	76.750	35.083	3,669,582
2009-12-10	75.140	75.740	74.680	75.540	34.530	3,862,198
2009-12-09	74.690	75.840	74.060	75.080	34.319	4,423,993
2009-12-08	73.760	75.600	73.380	74.680	34.137	4,596,837
2009-12-07	75.210	76.070	73.180	73.900	33.780	3,199,630
2009-12-04	75.280	76.830	74.410	75.800	34.649	4,176,527
2009-12-03	74.850	76.710	73.830	74.180	33.908	3,233,115
2009-12-02	73.860	75.690	73.490	75.120	34.338	3,113,633
2009-12-01	73.300	74.240	72.410	73.830	33.748	3,464,104
2009-11-30	70.060	73.010	69.610	72.660	33.213	6,679,892
2009-11-27	70.330	71.300	69.640	69.730	31.874	1,827,829
2009-11-25	72.270	73.030	71.950	72.220	33.012	2,061,263
2009-11-24	74.320	74.320	71.940	72.170	32.989	3,618,133
2009-11-23	74.000	74.850	73.530	74.270	33.949	3,195,591
2009-11-20	73.530	73.750	72.550	72.560	33.167	3,161,894
2009-11-19	75.120	75.130	73.030	73.910	33.785	5,212,208
2009-11-18	72.410	75.850	72.410	75.580	34.548	5,263,657

← NewerPage 71 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.