Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 192.59 | 193.31 | 189.04 | 193.00 | 44.511 | 564 |
| 2024-05-24 | 187.18 | 192.09 | 187.18 | 190.95 | 44.038 | 276 |
| 2024-05-23 | 188.48 | 188.85 | 187.18 | 187.18 | 43.168 | 396 |
| 2024-05-22 | 188.33 | 190.19 | 188.10 | 188.10 | 43.381 | 296 |
| 2024-05-21 | 186.01 | 188.67 | 186.01 | 187.95 | 43.346 | 308 |
| 2024-05-20 | 190.35 | 193.42 | 185.53 | 185.53 | 42.788 | 3,040 |
| 2024-05-17 | 191.59 | 193.61 | 189.85 | 190.34 | 43.897 | 160 |
| 2024-05-16 | 192.85 | 192.85 | 191.13 | 191.20 | 44.095 | 220 |
| 2024-05-15 | 195.89 | 195.89 | 192.85 | 192.85 | 44.476 | 324 |
| 2024-05-14 | 187.39 | 191.86 | 187.39 | 191.72 | 44.215 | 252 |
| 2024-05-13 | 190.77 | 191.14 | 188.58 | 188.67 | 43.512 | 456 |
| 2024-05-10 | 188.24 | 193.80 | 188.24 | 190.76 | 43.994 | 264 |
| 2024-05-09 | 189.06 | 194.18 | 189.06 | 192.09 | 44.301 | 232 |
| 2024-05-08 | 189.20 | 189.62 | 186.65 | 188.67 | 43.512 | 3,792 |
| 2024-05-07 | 183.80 | 191.34 | 183.80 | 188.82 | 43.547 | 792 |
| 2024-05-06 | 183.06 | 183.98 | 181.98 | 183.42 | 42.301 | 228 |
| 2024-05-03 | 181.06 | 182.10 | 180.00 | 180.54 | 41.637 | 596 |
| 2024-05-02 | 182.42 | 185.76 | 178.00 | 180.68 | 41.669 | 2,820 |
| 2024-04-30 | 185.13 | 187.53 | 182.42 | 182.42 | 42.071 | 368 |
| 2024-04-29 | 183.78 | 185.12 | 182.85 | 185.12 | 42.693 | 1,972 |
| 2024-04-26 | 181.33 | 184.33 | 181.33 | 182.78 | 42.154 | 32 |
| 2024-04-25 | 182.83 | 185.22 | 182.31 | 185.20 | 42.712 | 396 |
| 2024-04-24 | 184.54 | 184.54 | 182.73 | 183.17 | 42.244 | 220 |
| 2024-04-23 | 185.04 | 186.48 | 184.50 | 184.54 | 42.560 | 180 |
| 2024-04-22 | 183.96 | 185.04 | 183.78 | 185.04 | 42.675 | 268 |
| 2024-04-19 | 187.00 | 187.00 | 182.31 | 182.31 | 42.045 | 236 |
| 2024-04-18 | 185.94 | 186.84 | 184.32 | 184.32 | 42.509 | 11,968 |
| 2024-04-17 | 185.44 | 186.01 | 183.26 | 184.59 | 42.571 | 368 |
| 2024-04-16 | 184.50 | 187.20 | 184.00 | 185.15 | 42.700 | 600 |
| 2024-04-15 | 185.06 | 189.62 | 183.73 | 183.92 | 42.417 | 984 |
| 2024-04-12 | 188.10 | 190.19 | 184.49 | 184.49 | 42.548 | 284 |
| 2024-04-11 | 185.22 | 188.10 | 183.45 | 188.10 | 43.381 | 560 |
| 2024-04-10 | 185.00 | 185.93 | 183.94 | 183.94 | 42.421 | 272 |
| 2024-04-09 | 191.76 | 191.76 | 185.57 | 186.96 | 43.118 | 584 |
| 2024-04-08 | 190.00 | 191.77 | 187.91 | 191.77 | 44.227 | 412 |
| 2024-04-05 | 186.20 | 191.14 | 186.10 | 189.81 | 43.775 | 1,100 |
| 2024-04-04 | 189.24 | 190.76 | 186.11 | 186.70 | 43.058 | 624 |
| 2024-04-03 | 185.64 | 191.71 | 185.64 | 189.24 | 43.643 | 536 |
| 2024-04-02 | 193.66 | 193.66 | 188.49 | 189.43 | 43.687 | 900 |
| 2024-04-01 | 198.20 | 198.20 | 193.10 | 193.60 | 44.649 | 2,320 |
| 2024-03-28 | 191.52 | 195.24 | 191.52 | 194.94 | 44.958 | 276 |
| 2024-03-27 | 190.19 | 192.28 | 188.33 | 191.49 | 44.162 | 224 |
| 2024-03-26 | 188.29 | 190.19 | 188.29 | 190.19 | 43.863 | 200 |
| 2024-03-25 | 190.97 | 190.97 | 188.29 | 188.29 | 43.424 | 280 |
| 2024-03-22 | 194.10 | 194.10 | 190.38 | 190.58 | 43.952 | 280 |
| 2024-03-21 | 193.58 | 196.80 | 192.47 | 193.80 | 44.695 | 296 |
| 2024-03-20 | 193.19 | 194.37 | 192.16 | 193.58 | 44.644 | 360 |
| 2024-03-19 | 190.08 | 193.42 | 190.08 | 192.85 | 44.476 | 1,932 |
| 2024-03-18 | 187.35 | 191.50 | 187.35 | 189.69 | 43.747 | 2,972 |
| 2024-03-15 | 186.39 | 188.10 | 184.68 | 186.96 | 43.118 | 304 |
| 2024-03-14 | 189.32 | 189.32 | 184.87 | 186.01 | 42.899 | 372 |
| 2024-03-13 | 188.83 | 190.95 | 187.91 | 189.32 | 43.662 | 1,032 |
| 2024-03-12 | 187.53 | 188.86 | 186.58 | 187.34 | 43.205 | 904 |
| 2024-03-11 | 189.20 | 189.20 | 184.30 | 186.39 | 42.986 | 404 |
| 2024-03-08 | 186.48 | 188.82 | 183.20 | 188.82 | 43.547 | 1,232 |
| 2024-03-07 | 189.17 | 189.17 | 183.40 | 183.90 | 42.412 | 420 |
| 2024-03-06 | 186.40 | 189.11 | 186.20 | 188.79 | 43.540 | 800 |
| 2024-03-05 | 188.50 | 189.72 | 186.42 | 186.42 | 42.609 | 492 |
| 2024-03-04 | 184.68 | 188.50 | 184.68 | 188.50 | 43.084 | 244 |
| 2024-03-01 | 184.12 | 185.22 | 182.88 | 184.68 | 42.211 | 1,660 |
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.