Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 157.60 | 158.56 | 155.52 | 156.64 | 34.306 | 164 |
| 2022-12-14 | 160.05 | 161.60 | 159.29 | 159.29 | 34.886 | 376 |
| 2022-12-13 | 157.60 | 159.48 | 157.60 | 159.48 | 34.928 | 412 |
| 2022-12-12 | 154.95 | 157.20 | 154.32 | 156.75 | 34.330 | 2,172 |
| 2022-12-09 | 153.35 | 153.87 | 153.20 | 153.20 | 33.553 | 68 |
| 2022-12-08 | 154.89 | 154.89 | 151.65 | 153.45 | 33.607 | 200 |
| 2022-12-07 | 154.50 | 158.86 | 154.50 | 156.94 | 32.253 | 412 |
| 2022-12-06 | 157.20 | 157.95 | 154.03 | 154.50 | 31.415 | 280 |
| 2022-12-05 | 156.60 | 157.35 | 155.25 | 155.40 | 31.598 | 276 |
| 2022-12-02 | 155.03 | 156.60 | 151.35 | 156.00 | 31.720 | 3,520 |
| 2022-12-01 | 156.48 | 156.48 | 153.12 | 155.04 | 31.525 | 2,928 |
| 2022-11-30 | 157.28 | 157.28 | 153.31 | 154.72 | 31.460 | 2,848 |
| 2022-11-29 | 153.94 | 155.20 | 153.94 | 155.20 | 31.557 | 108 |
| 2022-11-28 | 157.12 | 157.12 | 155.81 | 155.81 | 31.681 | 72 |
| 2022-11-25 | 157.60 | 162.53 | 157.60 | 162.53 | 33.048 | 100 |
| 2022-11-24 | 156.35 | 160.97 | 156.35 | 160.97 | 32.730 | 136 |
| 2022-11-23 | 161.12 | 161.12 | 161.12 | 161.12 | 32.761 | 16 |
| 2022-11-22 | 157.06 | 160.75 | 157.06 | 160.75 | 32.686 | 3,692 |
| 2022-11-21 | 160.55 | 160.55 | 155.84 | 155.84 | 31.687 | 164 |
| 2022-11-18 | 157.95 | 157.95 | 157.12 | 157.12 | 31.948 | 172 |
| 2022-11-17 | 155.02 | 157.04 | 155.02 | 155.55 | 31.628 | 132 |
| 2022-11-16 | 156.90 | 157.60 | 156.11 | 156.11 | 31.742 | 264 |
| 2022-11-14 | 157.00 | 158.38 | 156.23 | 156.90 | 31.903 | 1,440 |
| 2022-11-11 | 159.89 | 163.19 | 159.89 | 160.25 | 32.584 | 6,140 |
| 2022-11-10 | 146.70 | 161.88 | 146.70 | 161.18 | 32.773 | 2,584 |
| 2022-11-09 | 148.50 | 148.50 | 145.92 | 146.70 | 29.829 | 276 |
| 2022-11-08 | 152.00 | 152.81 | 148.73 | 149.40 | 30.378 | 5,612 |
| 2022-11-07 | 147.75 | 151.20 | 147.75 | 151.20 | 30.744 | 600 |
| 2022-11-04 | 144.15 | 145.00 | 142.82 | 145.00 | 29.483 | 152 |
| 2022-11-03 | 142.20 | 144.15 | 142.20 | 144.15 | 29.310 | 384 |
| 2022-11-01 | 145.14 | 146.91 | 144.14 | 145.74 | 29.634 | 260 |
| 2022-10-31 | 141.19 | 142.88 | 140.42 | 141.10 | 28.690 | 216 |
| 2022-10-28 | 141.19 | 141.19 | 141.19 | 141.19 | 28.709 | 0 |
| 2022-10-27 | 142.80 | 142.80 | 141.09 | 141.19 | 28.709 | 292 |
| 2022-10-26 | 141.96 | 141.96 | 140.65 | 141.90 | 28.853 | 60 |
| 2022-10-25 | 137.82 | 140.65 | 137.82 | 140.65 | 28.599 | 3,200 |
| 2022-10-24 | 132.13 | 134.97 | 132.13 | 134.97 | 27.444 | 1,568 |
| 2022-10-21 | 127.90 | 129.72 | 126.50 | 129.72 | 26.376 | 528 |
| 2022-10-20 | 130.90 | 130.90 | 128.20 | 128.36 | 26.100 | 224 |
| 2022-10-19 | 130.50 | 130.50 | 129.90 | 129.90 | 26.413 | 84 |
| 2022-10-18 | 131.99 | 131.99 | 128.84 | 128.84 | 26.197 | 212 |
| 2022-10-17 | 127.43 | 130.72 | 127.43 | 130.72 | 26.580 | 1,816 |
| 2022-10-14 | 126.84 | 127.43 | 126.84 | 127.43 | 25.911 | 104 |
| 2022-10-13 | 121.90 | 126.38 | 121.60 | 126.38 | 25.697 | 560 |
| 2022-10-11 | 120.80 | 125.02 | 120.80 | 125.02 | 25.421 | 124 |
| 2022-10-10 | 120.96 | 121.70 | 119.77 | 119.77 | 24.353 | 744 |
| 2022-10-07 | 123.00 | 123.36 | 120.36 | 120.36 | 24.473 | 1,024 |
| 2022-10-06 | 123.50 | 124.50 | 122.60 | 123.20 | 25.051 | 456 |
| 2022-10-05 | 121.94 | 124.15 | 120.25 | 124.15 | 25.244 | 548 |
| 2022-10-04 | 121.96 | 124.06 | 121.96 | 122.97 | 25.004 | 188 |
| 2022-10-03 | 117.74 | 118.20 | 117.30 | 118.20 | 24.034 | 136 |
| 2022-09-30 | 120.43 | 122.28 | 120.43 | 120.68 | 24.538 | 1,336 |
| 2022-09-29 | 123.70 | 123.70 | 120.32 | 120.36 | 24.473 | 1,328 |
| 2022-09-28 | 120.36 | 123.70 | 120.36 | 123.70 | 25.152 | 2,100 |
| 2022-09-27 | 119.05 | 119.05 | 118.36 | 118.36 | 24.066 | 644 |
| 2022-09-26 | 118.60 | 118.90 | 116.82 | 116.82 | 23.753 | 412 |
| 2022-09-23 | 118.32 | 118.55 | 116.45 | 118.55 | 24.105 | 540 |
| 2022-09-22 | 124.16 | 124.16 | 118.00 | 118.81 | 24.158 | 752 |
| 2022-09-21 | 128.57 | 129.35 | 124.20 | 124.20 | 25.254 | 700 |
| 2022-09-20 | 129.40 | 129.40 | 126.80 | 127.14 | 25.852 | 1,576 |
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.