Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 146.40 | 151.34 | 146.40 | 146.56 | 32.416 | 200 |
| 2023-03-13 | 145.34 | 147.37 | 145.34 | 147.30 | 32.580 | 1,116 |
| 2023-03-10 | 148.65 | 150.60 | 145.35 | 145.35 | 32.148 | 164 |
| 2023-03-09 | 153.50 | 155.40 | 153.00 | 153.00 | 33.840 | 360 |
| 2023-03-08 | 157.28 | 159.17 | 156.15 | 156.15 | 34.537 | 668 |
| 2023-03-07 | 158.88 | 158.88 | 156.20 | 157.28 | 34.446 | 368 |
| 2023-03-06 | 161.35 | 161.35 | 159.41 | 159.59 | 34.952 | 1,212 |
| 2023-03-03 | 156.87 | 161.45 | 156.50 | 161.35 | 35.337 | 912 |
| 2023-03-02 | 158.93 | 160.00 | 157.73 | 160.00 | 35.042 | 764 |
| 2023-03-01 | 160.00 | 160.00 | 156.23 | 157.05 | 34.396 | 324 |
| 2023-02-28 | 160.42 | 161.99 | 159.85 | 160.00 | 35.042 | 1,360 |
| 2023-02-27 | 158.94 | 160.68 | 158.41 | 158.61 | 34.737 | 892 |
| 2023-02-24 | 156.64 | 158.94 | 156.14 | 158.94 | 34.810 | 268 |
| 2023-02-23 | 157.00 | 157.28 | 156.11 | 156.96 | 34.376 | 120 |
| 2023-02-22 | 157.53 | 157.60 | 156.45 | 156.80 | 34.341 | 172 |
| 2023-02-17 | 160.00 | 160.00 | 158.24 | 159.25 | 34.878 | 828 |
| 2023-02-16 | 162.88 | 163.70 | 162.28 | 162.62 | 35.616 | 540 |
| 2023-02-15 | 163.10 | 163.10 | 161.28 | 162.88 | 35.673 | 344 |
| 2023-02-14 | 160.00 | 163.15 | 160.00 | 162.85 | 35.666 | 44 |
| 2023-02-13 | 160.00 | 161.21 | 160.00 | 161.21 | 35.307 | 104 |
| 2023-02-10 | 163.16 | 163.16 | 161.47 | 161.92 | 35.462 | 20 |
| 2023-02-09 | 164.64 | 164.64 | 163.90 | 164.64 | 36.058 | 48 |
| 2023-02-08 | 161.00 | 161.00 | 160.60 | 160.60 | 35.173 | 40 |
| 2023-02-07 | 166.87 | 166.87 | 160.20 | 162.80 | 35.655 | 300 |
| 2023-02-06 | 166.25 | 167.05 | 166.20 | 166.56 | 36.479 | 156 |
| 2023-02-03 | 167.12 | 168.13 | 164.89 | 166.25 | 36.411 | 2,868 |
| 2023-02-02 | 160.51 | 167.00 | 160.50 | 166.40 | 36.443 | 2,236 |
| 2023-02-01 | 161.00 | 164.13 | 161.00 | 163.52 | 35.813 | 960 |
| 2023-01-31 | 164.16 | 164.16 | 161.00 | 162.51 | 35.592 | 84 |
| 2023-01-30 | 164.00 | 164.00 | 162.60 | 162.60 | 35.611 | 48 |
| 2023-01-27 | 159.84 | 159.84 | 159.84 | 159.84 | 35.007 | 8 |
| 2023-01-26 | 158.53 | 159.84 | 158.53 | 159.84 | 35.007 | 84 |
| 2023-01-25 | 160.70 | 160.70 | 158.64 | 158.64 | 34.744 | 256 |
| 2023-01-24 | 161.85 | 161.85 | 157.12 | 160.70 | 35.195 | 4,608 |
| 2023-01-23 | 161.64 | 162.24 | 160.90 | 161.85 | 35.447 | 3,412 |
| 2023-01-20 | 156.75 | 160.15 | 156.70 | 160.15 | 35.075 | 2,020 |
| 2023-01-19 | 157.50 | 158.70 | 156.64 | 156.64 | 34.306 | 776 |
| 2023-01-18 | 159.45 | 159.45 | 158.08 | 158.11 | 34.628 | 216 |
| 2023-01-17 | 162.99 | 162.99 | 159.45 | 159.45 | 34.921 | 300 |
| 2023-01-16 | 162.26 | 162.99 | 162.23 | 162.99 | 35.697 | 56 |
| 2023-01-13 | 160.91 | 160.98 | 157.92 | 160.97 | 35.254 | 164 |
| 2023-01-12 | 158.10 | 161.04 | 158.10 | 161.04 | 35.270 | 37,612 |
| 2023-01-11 | 154.60 | 155.70 | 153.90 | 155.70 | 34.100 | 48 |
| 2023-01-10 | 155.00 | 155.00 | 151.40 | 151.40 | 33.158 | 220 |
| 2023-01-09 | 158.72 | 158.85 | 155.36 | 155.36 | 34.026 | 284 |
| 2023-01-06 | 158.85 | 158.85 | 158.85 | 158.85 | 34.790 | 0 |
| 2023-01-05 | 164.18 | 164.18 | 157.93 | 158.85 | 34.790 | 60 |
| 2023-01-04 | 162.40 | 166.08 | 162.40 | 165.72 | 36.295 | 308 |
| 2023-01-03 | 156.48 | 160.00 | 156.48 | 160.00 | 35.042 | 456 |
| 2023-01-02 | 158.44 | 158.44 | 157.77 | 158.43 | 34.698 | 52 |
| 2022-12-29 | 152.00 | 156.60 | 151.50 | 153.16 | 33.544 | 564 |
| 2022-12-28 | 156.31 | 156.31 | 152.01 | 152.01 | 33.292 | 328 |
| 2022-12-27 | 155.05 | 155.05 | 155.05 | 155.05 | 33.958 | 0 |
| 2022-12-26 | 154.24 | 155.05 | 154.24 | 155.05 | 33.958 | 808 |
| 2022-12-23 | 152.40 | 154.23 | 152.40 | 152.45 | 33.388 | 48 |
| 2022-12-22 | 152.64 | 152.64 | 148.00 | 148.00 | 32.414 | 76 |
| 2022-12-21 | 150.75 | 153.07 | 150.75 | 152.64 | 33.430 | 100 |
| 2022-12-20 | 153.60 | 153.60 | 148.95 | 150.23 | 32.902 | 324 |
| 2022-12-19 | 154.44 | 154.44 | 151.50 | 151.97 | 33.283 | 2,708 |
| 2022-12-16 | 156.64 | 156.64 | 152.18 | 153.23 | 33.559 | 448 |
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.