Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 185.59 | 189.62 | 183.92 | 183.92 | 42.037 | 508 |
| 2024-02-28 | 184.81 | 187.56 | 184.81 | 185.59 | 42.419 | 856 |
| 2024-02-27 | 187.15 | 188.48 | 184.81 | 184.81 | 42.241 | 720 |
| 2024-02-26 | 188.48 | 188.48 | 186.54 | 186.77 | 42.689 | 504 |
| 2024-02-23 | 188.86 | 190.00 | 188.10 | 188.48 | 43.080 | 880 |
| 2024-02-22 | 186.85 | 189.05 | 184.87 | 188.86 | 43.167 | 236 |
| 2024-02-21 | 186.05 | 186.30 | 182.40 | 185.95 | 42.501 | 476 |
| 2024-02-20 | 185.20 | 185.20 | 182.40 | 182.40 | 41.690 | 1,712 |
| 2024-02-19 | 191.87 | 191.87 | 185.20 | 185.20 | 42.330 | 1,084 |
| 2024-02-16 | 188.54 | 188.64 | 181.08 | 188.10 | 42.993 | 648 |
| 2024-02-15 | 182.14 | 184.84 | 176.94 | 184.84 | 42.248 | 3,592 |
| 2024-02-14 | 177.65 | 178.92 | 176.76 | 178.56 | 40.812 | 456 |
| 2024-02-09 | 184.34 | 184.34 | 178.85 | 181.69 | 41.528 | 884 |
| 2024-02-08 | 181.94 | 181.94 | 175.32 | 180.72 | 41.306 | 768 |
| 2024-02-07 | 178.77 | 179.82 | 176.93 | 178.37 | 40.769 | 328 |
| 2024-02-06 | 172.89 | 179.69 | 171.03 | 175.26 | 40.058 | 928 |
| 2024-02-05 | 174.59 | 174.59 | 169.49 | 170.85 | 39.050 | 696 |
| 2024-02-02 | 170.99 | 172.21 | 168.50 | 171.16 | 39.121 | 220 |
| 2024-02-01 | 174.25 | 176.36 | 168.50 | 170.99 | 39.082 | 3,844 |
| 2024-01-31 | 173.36 | 175.44 | 170.45 | 171.32 | 39.158 | 564 |
| 2024-01-30 | 173.67 | 176.36 | 173.36 | 173.36 | 39.624 | 380 |
| 2024-01-29 | 178.28 | 178.28 | 173.58 | 173.68 | 39.697 | 592 |
| 2024-01-26 | 175.61 | 176.58 | 172.98 | 174.78 | 39.948 | 184 |
| 2024-01-25 | 173.74 | 176.62 | 172.87 | 175.61 | 40.138 | 224 |
| 2024-01-24 | 176.94 | 176.94 | 173.74 | 173.74 | 39.711 | 104 |
| 2024-01-23 | 181.21 | 181.21 | 175.86 | 176.94 | 40.442 | 320 |
| 2024-01-22 | 178.42 | 178.42 | 174.92 | 177.65 | 40.604 | 216 |
| 2024-01-19 | 175.80 | 175.80 | 172.38 | 174.92 | 39.980 | 384 |
| 2024-01-18 | 176.76 | 177.48 | 172.98 | 173.28 | 39.606 | 476 |
| 2024-01-17 | 179.46 | 179.82 | 174.30 | 174.78 | 39.948 | 368 |
| 2024-01-16 | 180.35 | 180.35 | 177.13 | 179.46 | 41.018 | 900 |
| 2024-01-15 | 177.00 | 180.35 | 177.00 | 179.90 | 41.119 | 1,160 |
| 2024-01-12 | 176.00 | 177.84 | 175.41 | 177.53 | 40.577 | 304 |
| 2024-01-11 | 181.30 | 181.30 | 174.78 | 176.12 | 40.255 | 600 |
| 2024-01-10 | 175.00 | 177.98 | 174.38 | 177.74 | 40.625 | 568 |
| 2024-01-09 | 174.49 | 174.59 | 171.19 | 174.39 | 39.859 | 752 |
| 2024-01-08 | 173.06 | 173.88 | 170.86 | 173.88 | 39.743 | 912 |
| 2024-01-05 | 173.05 | 173.05 | 168.91 | 170.85 | 39.050 | 280 |
| 2024-01-04 | 173.17 | 173.74 | 171.87 | 173.06 | 39.555 | 148 |
| 2024-01-03 | 176.22 | 176.58 | 171.90 | 173.16 | 39.578 | 16,320 |
| 2024-01-02 | 173.04 | 176.12 | 172.63 | 175.78 | 40.177 | 408 |
| 2023-12-28 | 174.88 | 174.88 | 172.92 | 173.04 | 39.551 | 2,080 |
| 2023-12-27 | 174.76 | 174.93 | 172.89 | 172.89 | 39.516 | 160 |
| 2023-12-26 | 173.40 | 173.57 | 171.71 | 173.30 | 39.610 | 380 |
| 2023-12-22 | 172.99 | 174.42 | 172.99 | 173.00 | 39.542 | 312 |
| 2023-12-21 | 176.00 | 176.00 | 173.00 | 173.00 | 39.542 | 196 |
| 2023-12-20 | 177.00 | 179.58 | 177.00 | 178.74 | 40.853 | 552 |
| 2023-12-19 | 176.76 | 177.08 | 176.00 | 177.08 | 40.474 | 1,612 |
| 2023-12-18 | 180.11 | 180.90 | 176.76 | 176.76 | 40.401 | 296 |
| 2023-12-15 | 181.74 | 181.74 | 177.65 | 178.17 | 40.723 | 228 |
| 2023-12-14 | 170.73 | 179.18 | 170.73 | 179.18 | 40.954 | 3,100 |
| 2023-12-13 | 170.32 | 170.73 | 165.58 | 170.73 | 39.023 | 260 |
| 2023-12-12 | 166.98 | 166.98 | 166.98 | 166.98 | 38.166 | 32 |
| 2023-12-11 | 164.80 | 165.65 | 164.00 | 165.60 | 37.850 | 488 |
| 2023-12-08 | 161.92 | 163.20 | 160.66 | 163.20 | 37.302 | 624 |
| 2023-12-07 | 162.55 | 162.55 | 160.48 | 161.75 | 36.970 | 112 |
| 2023-12-06 | 160.96 | 164.32 | 160.96 | 164.16 | 37.521 | 72 |
| 2023-12-05 | 161.28 | 162.38 | 160.74 | 161.55 | 36.565 | 324 |
| 2023-12-04 | 157.44 | 161.72 | 157.44 | 161.28 | 36.504 | 212 |
| 2023-12-01 | 155.40 | 156.60 | 155.40 | 156.60 | 35.445 | 184 |
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.