Simon Property Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	150.00	150.00	140.31	140.40	31.410	364
2023-09-01	141.56	142.12	140.99	140.99	31.542	1,356
2023-08-31	139.60	140.77	139.60	139.88	31.293	92
2023-08-30	138.74	138.74	137.60	137.76	30.819	100
2023-08-29	137.62	137.76	136.00	137.40	30.739	72
2023-08-28	135.33	137.65	135.33	137.50	30.761	556
2023-08-25	134.81	135.52	134.55	135.52	30.318	260
2023-08-24	135.80	136.34	134.82	134.82	30.161	220
2023-08-23	135.52	136.98	135.50	135.50	30.313	488
2023-08-22	142.95	142.95	137.00	137.00	30.649	264
2023-08-21	145.32	145.32	141.02	141.26	31.602	404
2023-08-18	144.00	144.00	142.03	143.22	32.041	92
2023-08-17	144.25	145.25	143.85	144.01	32.217	244
2023-08-16	146.75	146.75	144.25	144.25	32.271	192
2023-08-15	147.89	147.90	146.10	146.75	32.830	244
2023-08-14	145.95	147.90	145.50	147.89	33.085	544
2023-08-11	144.49	145.95	144.49	145.95	32.651	108
2023-08-10	144.75	144.75	144.49	144.49	32.325	20
2023-08-09	146.51	146.51	145.61	146.08	32.680	88
2023-08-08	146.00	146.00	145.61	145.61	32.575	752
2023-08-07	147.14	147.14	145.74	146.02	32.667	416
2023-08-04	145.00	146.50	143.82	143.82	32.175	292
2023-08-03	149.00	149.00	140.00	144.51	32.329	944
2023-08-02	150.64	150.64	148.50	149.00	33.334	248
2023-08-01	148.61	150.71	148.61	150.64	33.701	152
2023-07-31	148.35	148.80	146.85	146.85	32.853	380
2023-07-28	146.50	146.84	146.50	146.84	32.850	288
2023-07-27	148.05	148.05	146.90	147.00	32.886	608
2023-07-26	147.25	147.25	145.90	146.40	32.752	596
2023-07-25	149.50	149.50	146.55	147.55	33.009	108
2023-07-24	148.34	148.34	146.56	146.56	32.788	860
2023-07-21	148.34	148.65	147.75	148.34	33.186	180
2023-07-20	147.76	148.90	145.98	148.34	33.186	1,476
2023-07-19	147.28	148.24	147.28	147.76	33.056	284
2023-07-18	146.47	146.48	144.89	146.23	32.714	356
2023-07-17	146.85	146.85	146.28	146.48	32.770	44
2023-07-14	145.60	145.60	144.68	144.89	32.414	492
2023-07-13	148.00	148.00	145.13	145.13	32.468	780
2023-07-12	149.70	150.30	148.00	148.00	33.110	4,812
2023-07-11	149.99	150.00	148.19	149.41	33.425	308
2023-07-10	145.83	147.07	144.00	147.07	32.902	68
2023-07-07	146.58	146.58	144.10	144.10	32.237	908
2023-07-06	143.50	146.65	143.00	146.58	32.792	592
2023-07-05	140.50	144.34	140.50	143.64	32.135	5,164
2023-07-04	142.00	142.04	139.98	139.98	31.316	92
2023-07-03	141.12	142.00	139.77	142.00	31.768	108
2023-06-30	139.25	140.29	136.83	136.83	30.611	1,024
2023-06-29	137.62	139.25	137.56	139.25	31.152	276
2023-06-28	137.05	137.05	135.66	135.66	30.349	324
2023-06-27	132.06	135.76	132.06	135.33	30.275	200
2023-06-26	128.58	132.06	128.58	132.06	29.544	732
2023-06-23	130.00	130.00	127.55	128.90	28.837	7,364
2023-06-22	131.00	131.00	128.91	129.62	28.998	224
2023-06-21	133.13	133.13	131.00	131.75	29.475	1,732
2023-06-20	133.68	134.25	131.70	133.65	29.900	19,776
2023-06-19	135.66	135.66	133.16	133.68	29.906	6,176
2023-06-16	135.59	136.75	135.59	135.66	30.349	4,932
2023-06-15	135.78	135.78	131.99	132.28	29.593	748
2023-06-14	134.81	135.66	133.12	133.12	29.781	756
2023-06-13	135.54	135.54	134.82	134.82	30.161	60

← NewerPage 14 of 21 · 1,248 trading daysOlder →

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.