Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 131.17 | 131.17 | 127.79 | 129.40 | 26.311 | 168 |
| 2022-09-16 | 130.09 | 130.09 | 129.69 | 129.69 | 26.370 | 88 |
| 2022-09-15 | 131.43 | 131.43 | 131.40 | 131.40 | 26.718 | 68 |
| 2022-09-14 | 128.88 | 129.17 | 128.88 | 129.17 | 26.264 | 16 |
| 2022-09-13 | 132.07 | 132.07 | 130.14 | 130.19 | 26.472 | 212 |
| 2022-09-12 | 134.00 | 134.40 | 133.34 | 134.40 | 27.328 | 944 |
| 2022-09-09 | 134.12 | 134.19 | 133.25 | 134.19 | 27.285 | 1,404 |
| 2022-09-08 | 132.00 | 134.42 | 132.00 | 133.90 | 27.226 | 184 |
| 2022-09-06 | 132.00 | 133.51 | 131.71 | 131.71 | 24.962 | 6,812 |
| 2022-09-05 | 129.02 | 139.98 | 118.94 | 130.88 | 24.513 | 628 |
| 2022-09-02 | 133.69 | 134.81 | 131.43 | 131.47 | 24.624 | 35,700 |
| 2022-09-01 | 129.96 | 132.10 | 129.93 | 132.10 | 24.742 | 168 |
| 2022-08-31 | 136.50 | 136.50 | 133.84 | 133.84 | 25.067 | 176 |
| 2022-08-30 | 131.95 | 132.30 | 131.80 | 132.30 | 24.779 | 204 |
| 2022-08-29 | 132.08 | 132.08 | 130.39 | 130.88 | 24.513 | 632 |
| 2022-08-26 | 135.75 | 135.94 | 133.56 | 133.97 | 25.092 | 1,752 |
| 2022-08-25 | 138.02 | 138.46 | 137.07 | 138.46 | 25.933 | 372 |
| 2022-08-24 | 137.00 | 137.00 | 136.30 | 136.30 | 25.528 | 40 |
| 2022-08-23 | 137.76 | 137.76 | 136.50 | 136.50 | 25.566 | 852 |
| 2022-08-22 | 137.36 | 137.83 | 137.00 | 137.83 | 25.815 | 288 |
| 2022-08-19 | 146.40 | 146.40 | 143.22 | 143.22 | 26.824 | 60 |
| 2022-08-18 | 145.70 | 146.33 | 145.65 | 145.80 | 27.307 | 180 |
| 2022-08-17 | 145.93 | 146.00 | 145.75 | 145.75 | 27.298 | 212 |
| 2022-08-16 | 146.34 | 147.70 | 146.34 | 147.70 | 27.663 | 32 |
| 2022-08-15 | 147.15 | 147.15 | 144.60 | 144.60 | 27.083 | 208 |
| 2022-08-12 | 146.85 | 146.85 | 146.85 | 146.85 | 27.504 | 4 |
| 2022-08-11 | 146.85 | 146.86 | 146.85 | 146.85 | 27.504 | 88 |
| 2022-08-10 | 138.96 | 141.60 | 138.96 | 141.60 | 26.521 | 52 |
| 2022-08-09 | 138.28 | 138.28 | 138.28 | 138.28 | 25.899 | 16 |
| 2022-08-08 | 140.00 | 140.00 | 139.36 | 139.36 | 26.101 | 64 |
| 2022-08-05 | 137.00 | 137.30 | 137.00 | 137.29 | 25.714 | 72 |
| 2022-08-04 | 141.60 | 141.60 | 140.20 | 140.20 | 26.259 | 124 |
| 2022-08-03 | 141.68 | 141.68 | 141.40 | 141.60 | 26.521 | 500 |
| 2022-08-02 | 143.22 | 143.22 | 139.86 | 141.40 | 26.483 | 32 |
| 2022-08-01 | 140.98 | 140.98 | 140.24 | 140.51 | 26.317 | 60 |
| 2022-07-29 | 138.74 | 141.25 | 138.74 | 141.20 | 26.446 | 228 |
| 2022-07-28 | 137.48 | 138.48 | 137.48 | 138.16 | 25.877 | 884 |
| 2022-07-27 | 136.60 | 136.60 | 136.40 | 136.40 | 25.547 | 44 |
| 2022-07-26 | 139.00 | 139.00 | 136.95 | 137.55 | 25.762 | 480 |
| 2022-07-25 | 142.94 | 142.94 | 139.00 | 139.00 | 26.034 | 1,064 |
| 2022-07-22 | 142.10 | 142.94 | 141.82 | 142.94 | 26.772 | 496 |
| 2022-07-21 | 142.10 | 143.56 | 142.10 | 143.56 | 26.888 | 5,344 |
| 2022-07-20 | 138.19 | 142.10 | 138.19 | 142.10 | 26.615 | 916 |
| 2022-07-19 | 134.00 | 138.31 | 134.00 | 138.19 | 25.882 | 40 |
| 2022-07-18 | 131.82 | 132.95 | 131.82 | 132.95 | 24.901 | 1,832 |
| 2022-07-15 | 130.13 | 130.13 | 128.96 | 130.04 | 24.356 | 52 |
| 2022-07-14 | 128.77 | 128.77 | 127.50 | 128.09 | 23.991 | 516 |
| 2022-07-13 | 129.74 | 129.88 | 129.74 | 129.88 | 24.326 | 372 |
| 2022-07-12 | 133.98 | 133.98 | 132.85 | 132.85 | 24.882 | 504 |
| 2022-07-11 | 128.50 | 130.18 | 128.50 | 130.18 | 24.382 | 112 |
| 2022-07-08 | 130.39 | 130.39 | 128.50 | 128.50 | 24.067 | 748 |
| 2022-07-07 | 131.35 | 131.35 | 130.07 | 130.78 | 24.494 | 240 |
| 2022-07-06 | 131.52 | 131.52 | 131.52 | 131.52 | 24.633 | 32 |
| 2022-07-05 | 126.37 | 130.07 | 126.23 | 130.07 | 24.361 | 212 |
| 2022-07-04 | 127.50 | 127.86 | 125.21 | 125.21 | 23.451 | 380 |
| 2022-07-01 | 126.48 | 127.80 | 126.48 | 127.80 | 23.936 | 60 |
| 2022-06-30 | 125.72 | 125.72 | 123.31 | 124.15 | 23.253 | 2,192 |
| 2022-06-29 | 130.00 | 130.00 | 125.83 | 125.83 | 23.567 | 1,076 |
| 2022-06-28 | 133.20 | 133.20 | 132.64 | 132.96 | 24.903 | 40 |
| 2022-06-27 | 130.97 | 131.85 | 130.34 | 130.34 | 24.412 | 1,764 |
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.