Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 155.40 | 156.60 | 155.40 | 156.60 | 35.445 | 184 |
| 2023-11-30 | 151.20 | 153.15 | 150.90 | 152.55 | 34.528 | 888 |
| 2023-11-29 | 148.14 | 151.29 | 148.14 | 150.55 | 34.076 | 248 |
| 2023-11-28 | 148.14 | 148.14 | 148.14 | 148.14 | 33.530 | 24 |
| 2023-11-27 | 147.15 | 149.40 | 146.99 | 148.95 | 33.713 | 244 |
| 2023-11-24 | 148.84 | 148.84 | 147.60 | 148.65 | 33.645 | 268 |
| 2023-11-23 | 150.64 | 150.64 | 148.84 | 148.84 | 33.688 | 44 |
| 2023-11-22 | 149.78 | 149.78 | 148.75 | 148.85 | 33.691 | 88 |
| 2023-11-21 | 149.10 | 149.82 | 148.03 | 149.78 | 33.901 | 1,664 |
| 2023-11-20 | 147.30 | 149.10 | 147.30 | 149.10 | 33.747 | 284 |
| 2023-11-17 | 147.15 | 149.25 | 147.15 | 149.25 | 33.781 | 30,636 |
| 2023-11-16 | 147.30 | 147.30 | 145.80 | 146.70 | 33.204 | 172 |
| 2023-11-14 | 140.98 | 148.54 | 140.98 | 147.30 | 33.340 | 408 |
| 2023-11-13 | 141.12 | 143.22 | 140.70 | 140.98 | 31.909 | 4,776 |
| 2023-11-10 | 141.54 | 141.68 | 140.70 | 141.12 | 31.941 | 708 |
| 2023-11-09 | 141.93 | 141.93 | 140.55 | 140.70 | 31.846 | 264 |
| 2023-11-08 | 141.01 | 141.96 | 141.00 | 141.93 | 32.124 | 184 |
| 2023-11-07 | 142.52 | 142.52 | 139.65 | 141.01 | 31.916 | 492 |
| 2023-11-06 | 145.38 | 145.88 | 142.60 | 142.60 | 32.276 | 380 |
| 2023-11-03 | 145.46 | 145.81 | 144.90 | 145.38 | 32.905 | 328 |
| 2023-11-01 | 139.72 | 140.72 | 139.48 | 140.13 | 31.717 | 828 |
| 2023-10-31 | 134.20 | 138.71 | 133.04 | 138.56 | 31.362 | 788 |
| 2023-10-30 | 132.60 | 132.86 | 131.04 | 132.45 | 29.979 | 1,276 |
| 2023-10-27 | 130.25 | 130.45 | 130.00 | 130.32 | 29.497 | 248 |
| 2023-10-26 | 133.00 | 133.25 | 132.87 | 132.87 | 30.074 | 112 |
| 2023-10-25 | 132.59 | 132.59 | 131.36 | 131.36 | 29.732 | 148 |
| 2023-10-24 | 132.35 | 133.90 | 132.35 | 132.60 | 30.013 | 200 |
| 2023-10-23 | 132.73 | 133.12 | 132.34 | 132.35 | 29.956 | 408 |
| 2023-10-20 | 135.25 | 135.25 | 134.50 | 134.50 | 30.443 | 16 |
| 2023-10-19 | 135.89 | 135.89 | 135.25 | 135.25 | 30.613 | 92 |
| 2023-10-18 | 138.04 | 138.44 | 137.65 | 137.65 | 31.156 | 288 |
| 2023-10-17 | 137.39 | 138.72 | 137.39 | 138.32 | 31.307 | 160 |
| 2023-10-16 | 137.34 | 137.34 | 136.78 | 136.92 | 30.991 | 40 |
| 2023-10-13 | 136.08 | 136.08 | 135.38 | 135.71 | 30.717 | 76 |
| 2023-10-11 | 137.02 | 137.02 | 136.20 | 137.00 | 31.009 | 84 |
| 2023-10-10 | 135.00 | 135.38 | 134.20 | 134.20 | 30.375 | 3,980 |
| 2023-10-09 | 137.15 | 137.15 | 134.20 | 135.64 | 30.701 | 784 |
| 2023-10-06 | 134.64 | 136.36 | 134.35 | 136.36 | 30.864 | 88 |
| 2023-10-05 | 134.96 | 135.49 | 134.11 | 134.64 | 30.474 | 112 |
| 2023-10-04 | 134.09 | 134.50 | 132.86 | 134.42 | 30.425 | 3,800 |
| 2023-10-03 | 133.00 | 133.00 | 131.30 | 132.50 | 29.990 | 2,180 |
| 2023-10-02 | 137.48 | 137.48 | 132.70 | 133.00 | 30.103 | 208 |
| 2023-09-29 | 138.60 | 138.60 | 134.85 | 135.95 | 30.771 | 216 |
| 2023-09-28 | 138.65 | 138.65 | 136.45 | 137.06 | 31.022 | 116 |
| 2023-09-27 | 137.76 | 137.76 | 135.93 | 135.93 | 30.766 | 2,112 |
| 2023-09-26 | 139.41 | 141.08 | 136.63 | 136.63 | 30.925 | 120 |
| 2023-09-25 | 138.32 | 139.83 | 137.62 | 139.42 | 31.556 | 304 |
| 2023-09-22 | 139.58 | 139.58 | 138.00 | 138.12 | 31.262 | 232 |
| 2023-09-21 | 138.74 | 139.30 | 138.18 | 138.18 | 31.276 | 92 |
| 2023-09-20 | 142.08 | 142.08 | 138.74 | 138.74 | 31.402 | 164 |
| 2023-09-19 | 139.16 | 139.30 | 138.40 | 139.30 | 31.529 | 400 |
| 2023-09-18 | 140.56 | 140.70 | 139.16 | 139.16 | 31.498 | 168 |
| 2023-09-15 | 142.30 | 142.52 | 142.00 | 142.00 | 32.140 | 168 |
| 2023-09-14 | 141.16 | 142.94 | 141.16 | 142.80 | 32.321 | 56 |
| 2023-09-13 | 143.22 | 143.22 | 140.09 | 141.26 | 31.973 | 200 |
| 2023-09-12 | 142.52 | 143.78 | 141.68 | 143.22 | 32.416 | 224 |
| 2023-09-11 | 142.52 | 142.52 | 141.15 | 141.15 | 31.948 | 172 |
| 2023-09-08 | 142.00 | 143.78 | 141.83 | 142.52 | 32.258 | 976 |
| 2023-09-06 | 142.28 | 142.28 | 142.00 | 142.00 | 32.140 | 32 |
| 2023-09-05 | 140.40 | 150.00 | 140.40 | 142.45 | 32.242 | 1,584 |
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.