Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 135.94 | 135.94 | 133.31 | 133.93 | 29.962 | 1,416 |
| 2023-06-09 | 136.50 | 136.50 | 133.98 | 134.40 | 30.067 | 444 |
| 2023-06-07 | 132.81 | 136.51 | 132.81 | 136.51 | 30.539 | 208 |
| 2023-06-06 | 135.46 | 142.80 | 134.38 | 134.38 | 30.063 | 5,288 |
| 2023-06-05 | 132.66 | 132.66 | 130.90 | 132.06 | 29.209 | 220 |
| 2023-06-02 | 130.39 | 132.94 | 130.39 | 132.50 | 29.306 | 1,376 |
| 2023-06-01 | 131.82 | 131.82 | 129.70 | 129.70 | 28.687 | 632 |
| 2023-05-31 | 131.56 | 133.58 | 131.56 | 132.99 | 29.415 | 276 |
| 2023-05-30 | 129.13 | 130.60 | 129.13 | 130.36 | 28.833 | 64 |
| 2023-05-29 | 128.51 | 129.37 | 128.51 | 129.13 | 28.561 | 40 |
| 2023-05-26 | 127.98 | 128.96 | 126.80 | 127.38 | 28.174 | 668 |
| 2023-05-25 | 127.98 | 127.98 | 125.95 | 127.98 | 28.306 | 592 |
| 2023-05-24 | 128.66 | 128.66 | 126.11 | 126.86 | 28.059 | 880 |
| 2023-05-23 | 132.73 | 132.73 | 129.47 | 129.47 | 28.636 | 1,684 |
| 2023-05-22 | 132.08 | 132.08 | 130.00 | 131.14 | 29.005 | 268 |
| 2023-05-19 | 133.38 | 133.60 | 130.29 | 132.08 | 29.213 | 312 |
| 2023-05-18 | 130.91 | 131.70 | 130.60 | 131.01 | 28.977 | 788 |
| 2023-05-17 | 129.22 | 130.83 | 129.22 | 130.83 | 28.937 | 380 |
| 2023-05-16 | 130.39 | 130.39 | 128.50 | 128.50 | 28.421 | 184 |
| 2023-05-15 | 130.86 | 131.82 | 130.39 | 130.91 | 28.955 | 328 |
| 2023-05-12 | 130.10 | 130.99 | 130.10 | 130.86 | 28.943 | 440 |
| 2023-05-11 | 131.50 | 131.69 | 130.90 | 131.30 | 29.041 | 188 |
| 2023-05-10 | 133.28 | 133.28 | 130.65 | 132.00 | 29.196 | 352 |
| 2023-05-09 | 134.05 | 134.05 | 131.45 | 133.28 | 29.479 | 456 |
| 2023-05-08 | 134.90 | 136.08 | 134.50 | 135.46 | 29.961 | 1,148 |
| 2023-05-05 | 136.76 | 136.76 | 134.90 | 134.90 | 29.837 | 472 |
| 2023-05-04 | 133.84 | 134.68 | 133.30 | 134.68 | 29.788 | 272 |
| 2023-05-03 | 141.12 | 141.12 | 133.84 | 133.84 | 29.603 | 30,904 |
| 2023-05-02 | 141.26 | 141.30 | 138.30 | 140.47 | 31.069 | 6,812 |
| 2023-04-28 | 138.64 | 141.76 | 138.64 | 140.51 | 31.078 | 864 |
| 2023-04-27 | 136.64 | 137.09 | 136.38 | 136.65 | 30.224 | 44 |
| 2023-04-26 | 138.74 | 139.86 | 136.64 | 136.64 | 30.222 | 428 |
| 2023-04-25 | 138.60 | 138.73 | 138.32 | 138.32 | 30.593 | 80 |
| 2023-04-24 | 138.59 | 139.30 | 138.30 | 139.30 | 30.810 | 408 |
| 2023-04-20 | 140.00 | 140.00 | 139.70 | 139.70 | 30.899 | 84 |
| 2023-04-19 | 139.73 | 142.50 | 139.73 | 142.50 | 31.518 | 168 |
| 2023-04-18 | 137.02 | 139.58 | 137.02 | 138.07 | 30.538 | 716 |
| 2023-04-17 | 134.27 | 137.02 | 134.16 | 137.02 | 30.306 | 252 |
| 2023-04-14 | 135.00 | 135.00 | 131.63 | 131.63 | 29.114 | 224 |
| 2023-04-13 | 134.94 | 134.94 | 132.50 | 134.30 | 29.704 | 1,184 |
| 2023-04-12 | 138.74 | 138.74 | 134.82 | 135.61 | 29.994 | 112 |
| 2023-04-11 | 137.95 | 138.35 | 137.01 | 137.94 | 30.509 | 100 |
| 2023-04-10 | 140.42 | 140.42 | 137.65 | 138.28 | 30.585 | 268 |
| 2023-04-06 | 138.74 | 138.82 | 137.76 | 138.46 | 30.624 | 484 |
| 2023-04-05 | 140.57 | 140.57 | 138.04 | 138.74 | 30.686 | 3,544 |
| 2023-04-04 | 142.80 | 142.80 | 140.30 | 140.98 | 31.182 | 336 |
| 2023-04-03 | 140.25 | 143.74 | 140.25 | 141.40 | 31.275 | 160 |
| 2023-03-31 | 139.02 | 140.27 | 138.74 | 140.25 | 31.020 | 244 |
| 2023-03-30 | 138.18 | 138.18 | 137.43 | 137.43 | 30.397 | 92 |
| 2023-03-29 | 134.16 | 137.41 | 134.16 | 136.52 | 30.195 | 1,228 |
| 2023-03-28 | 132.70 | 134.68 | 132.70 | 134.16 | 29.673 | 116 |
| 2023-03-27 | 135.50 | 136.92 | 135.50 | 135.52 | 29.974 | 12,184 |
| 2023-03-24 | 134.46 | 135.80 | 133.70 | 135.51 | 29.972 | 144 |
| 2023-03-23 | 136.86 | 138.90 | 135.00 | 135.94 | 30.067 | 720 |
| 2023-03-22 | 140.67 | 140.93 | 136.85 | 136.85 | 30.268 | 1,308 |
| 2023-03-21 | 144.00 | 144.44 | 143.00 | 143.00 | 31.629 | 496 |
| 2023-03-20 | 137.90 | 139.51 | 137.90 | 139.51 | 30.857 | 16 |
| 2023-03-17 | 144.06 | 144.06 | 137.89 | 137.90 | 30.501 | 2,040 |
| 2023-03-16 | 145.20 | 145.20 | 140.66 | 143.02 | 31.633 | 1,024 |
| 2023-03-15 | 146.01 | 146.01 | 143.90 | 145.20 | 32.115 | 7,704 |
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.