Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 217.00 | 219.50 | 215.97 | 218.68 | 51.349 | 1,100 |
| 2024-08-19 | 216.35 | 216.35 | 214.20 | 216.09 | 50.741 | 724 |
| 2024-08-16 | 216.48 | 217.14 | 214.06 | 214.20 | 50.297 | 10,560 |
| 2024-08-15 | 214.62 | 220.59 | 214.62 | 217.56 | 51.086 | 804 |
| 2024-08-14 | 212.32 | 215.25 | 211.75 | 214.62 | 50.396 | 276 |
| 2024-08-13 | 209.00 | 213.43 | 209.00 | 212.32 | 49.856 | 424 |
| 2024-08-12 | 219.56 | 219.56 | 209.00 | 219.25 | 51.483 | 312 |
| 2024-08-09 | 214.72 | 218.90 | 214.50 | 218.68 | 51.349 | 528 |
| 2024-08-08 | 216.09 | 218.46 | 214.06 | 216.92 | 50.936 | 800 |
| 2024-08-07 | 221.54 | 221.54 | 216.09 | 216.09 | 50.741 | 684 |
| 2024-08-06 | 204.00 | 220.45 | 204.00 | 219.33 | 51.502 | 17,152 |
| 2024-08-05 | 209.72 | 217.58 | 209.72 | 213.40 | 50.110 | 612 |
| 2024-08-02 | 220.44 | 220.44 | 214.00 | 214.00 | 50.251 | 1,320 |
| 2024-08-01 | 218.62 | 219.90 | 216.32 | 217.18 | 50.997 | 4,628 |
| 2024-07-31 | 217.29 | 221.76 | 217.29 | 218.62 | 51.335 | 440 |
| 2024-07-30 | 216.09 | 218.48 | 216.09 | 217.29 | 51.023 | 2,100 |
| 2024-07-29 | 218.02 | 218.02 | 213.41 | 215.73 | 50.657 | 456 |
| 2024-07-26 | 208.74 | 219.00 | 208.74 | 219.00 | 51.425 | 920 |
| 2024-07-25 | 212.94 | 214.58 | 209.52 | 211.68 | 49.706 | 896 |
| 2024-07-24 | 220.22 | 220.22 | 211.31 | 211.31 | 49.619 | 1,064 |
| 2024-07-23 | 218.76 | 220.51 | 218.76 | 219.78 | 51.608 | 360 |
| 2024-07-22 | 215.46 | 218.76 | 214.67 | 218.76 | 51.368 | 604 |
| 2024-07-19 | 213.19 | 215.76 | 211.99 | 215.46 | 50.593 | 744 |
| 2024-07-18 | 212.52 | 219.22 | 212.52 | 214.62 | 50.396 | 636 |
| 2024-07-17 | 205.30 | 213.52 | 205.30 | 212.52 | 49.903 | 644 |
| 2024-07-16 | 203.91 | 205.37 | 203.38 | 205.30 | 48.208 | 344 |
| 2024-07-15 | 206.40 | 206.40 | 202.18 | 204.22 | 47.954 | 1,696 |
| 2024-07-12 | 203.50 | 204.70 | 202.54 | 204.14 | 47.935 | 448 |
| 2024-07-11 | 203.00 | 204.70 | 202.96 | 203.04 | 47.677 | 920 |
| 2024-07-10 | 201.91 | 201.91 | 197.90 | 200.45 | 47.069 | 1,044 |
| 2024-07-09 | 201.20 | 202.30 | 199.80 | 201.50 | 47.315 | 332 |
| 2024-07-08 | 200.40 | 203.50 | 199.40 | 201.57 | 47.332 | 780 |
| 2024-07-05 | 203.33 | 203.82 | 198.89 | 200.00 | 46.963 | 1,092 |
| 2024-07-04 | 208.11 | 208.11 | 204.84 | 204.84 | 48.100 | 32 |
| 2024-07-03 | 210.84 | 210.84 | 205.17 | 208.11 | 48.867 | 1,588 |
| 2024-07-02 | 206.82 | 211.26 | 205.17 | 209.44 | 49.180 | 188 |
| 2024-07-01 | 212.94 | 212.94 | 203.64 | 206.40 | 48.466 | 3,956 |
| 2024-06-28 | 206.78 | 210.62 | 206.78 | 210.62 | 49.457 | 836 |
| 2024-06-27 | 200.47 | 207.01 | 200.47 | 206.36 | 48.457 | 880 |
| 2024-06-26 | 203.56 | 203.63 | 201.89 | 202.94 | 47.653 | 920 |
| 2024-06-25 | 202.41 | 202.80 | 199.92 | 201.60 | 47.339 | 1,024 |
| 2024-06-24 | 198.00 | 203.80 | 198.00 | 203.00 | 47.668 | 828 |
| 2024-06-21 | 198.80 | 199.40 | 197.27 | 198.00 | 46.493 | 428 |
| 2024-06-20 | 199.98 | 200.40 | 198.36 | 199.27 | 46.792 | 532 |
| 2024-06-19 | 198.67 | 202.00 | 198.67 | 202.00 | 47.433 | 84 |
| 2024-06-18 | 203.20 | 203.20 | 198.80 | 201.20 | 47.245 | 1,176 |
| 2024-06-17 | 200.19 | 201.00 | 199.07 | 200.45 | 47.069 | 548 |
| 2024-06-14 | 203.20 | 203.20 | 199.02 | 199.02 | 46.733 | 1,496 |
| 2024-06-13 | 207.55 | 207.78 | 203.79 | 204.70 | 48.067 | 1,352 |
| 2024-06-12 | 207.20 | 209.72 | 206.17 | 207.42 | 48.705 | 772 |
| 2024-06-11 | 202.80 | 202.92 | 201.78 | 202.27 | 47.496 | 632 |
| 2024-06-10 | 204.00 | 205.38 | 203.36 | 203.66 | 47.823 | 284 |
| 2024-06-07 | 201.40 | 201.79 | 197.20 | 201.79 | 47.383 | 392 |
| 2024-06-06 | 204.00 | 204.00 | 201.40 | 201.40 | 47.292 | 276 |
| 2024-06-05 | 205.00 | 205.00 | 193.50 | 204.00 | 47.902 | 300 |
| 2024-06-04 | 198.69 | 202.63 | 198.69 | 202.63 | 46.732 | 296 |
| 2024-06-03 | 197.60 | 199.80 | 195.96 | 198.29 | 45.731 | 6,200 |
| 2024-05-31 | 193.04 | 197.60 | 193.04 | 197.60 | 45.571 | 1,052 |
| 2024-05-29 | 189.86 | 191.52 | 189.86 | 190.45 | 43.923 | 176 |
| 2024-05-28 | 192.47 | 192.47 | 189.48 | 189.48 | 43.699 | 3,848 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 1.9764 USD |
| 2026-03-06 | 1.9197 USD |
| 2025-12-08 | 2.0226 USD |
| 2025-09-05 | 1.9343 USD |
| 2025-06-05 | 1.9356 USD |
| 2025-03-06 | 2.0258 USD |
| 2024-12-05 | 2.2046 USD |
| 2024-09-05 | 1.8898 USD |
| 2024-06-05 | 3.6163 USD |
| 2024-03-06 | 1.6661 USD |
| 2023-12-06 | 1.5715 USD |
| 2023-09-05 | 1.6281 USD |
| 2023-06-06 | 1.4976 USD |
| 2023-03-08 | 1.5412 USD |
| 2022-12-08 | 9.6756 USD |
| 2022-12-07 | 1.6362 USD |
| 2022-09-08 | 9.0951 USD |
| 2022-09-06 | 1.5380 USD |
| 2022-06-08 | 9.0331 USD |
| 2022-06-07 | 1.5276 USD |
| 2022-03-09 | 7.7515 USD |
| 2022-03-08 | 1.3108 USD |
| 2021-12-09 | 9.3670 USD |
| 2021-12-08 | 1.5840 USD |
| 2021-09-08 | 8.0830 USD |
| 2021-09-06 | 1.3669 USD |
| 2021-07-01 | 7.2600 USD |
| 2021-06-30 | 1.2277 USD |
| 2021-06-15 | 6.7895 USD |
| 2021-04-07 | 1.1994 USD |
| 2020-12-21 | 1.1829 USD |
| 2020-10-08 | 7.3211 USD |
| 2020-10-07 | 1.2380 USD |
| 2020-07-09 | 6.7782 USD |
| 2020-07-08 | 1.1344 USD |
| 2020-02-13 | 9.4460 USD |
| 2020-02-12 | 1.5644 USD |
| 2019-11-13 | 8.8584 USD |
| 2019-11-12 | 3.0716 USD |
| 2019-08-15 | 8.6762 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.