Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 127.18 | 133.20 | 127.18 | 130.98 | 24.532 | 128 |
| 2022-06-23 | 124.20 | 125.73 | 124.11 | 125.30 | 23.468 | 364 |
| 2022-06-22 | 125.37 | 125.90 | 124.20 | 124.20 | 23.262 | 292 |
| 2022-06-21 | 125.54 | 125.54 | 125.54 | 125.54 | 23.513 | 1,320 |
| 2022-06-20 | 124.47 | 124.47 | 121.88 | 121.88 | 22.827 | 1,864 |
| 2022-06-17 | 125.16 | 133.20 | 123.50 | 124.08 | 23.239 | 72 |
| 2022-06-15 | 125.28 | 125.64 | 125.28 | 125.41 | 23.489 | 16 |
| 2022-06-14 | 123.84 | 124.56 | 123.50 | 123.90 | 23.206 | 4,236 |
| 2022-06-13 | 124.80 | 124.93 | 122.95 | 124.20 | 23.262 | 1,440 |
| 2022-06-10 | 128.67 | 128.67 | 126.37 | 126.37 | 23.668 | 3,948 |
| 2022-06-09 | 130.00 | 130.61 | 128.95 | 128.95 | 24.152 | 116 |
| 2022-06-08 | 133.00 | 134.03 | 132.73 | 133.32 | 24.970 | 164 |
| 2022-06-07 | 136.20 | 136.20 | 136.10 | 136.10 | 23.799 | 148 |
| 2022-06-06 | 131.81 | 132.90 | 131.55 | 131.55 | 22.736 | 44 |
| 2022-06-03 | 132.47 | 132.47 | 131.65 | 131.81 | 22.781 | 116 |
| 2022-06-02 | 134.16 | 134.16 | 133.51 | 133.51 | 23.075 | 32 |
| 2022-06-01 | 137.30 | 137.30 | 132.44 | 133.61 | 23.092 | 324 |
| 2022-05-31 | 134.57 | 136.80 | 134.57 | 136.77 | 23.638 | 280 |
| 2022-05-30 | 136.52 | 136.61 | 136.50 | 136.50 | 23.592 | 492 |
| 2022-05-27 | 136.43 | 136.43 | 134.69 | 134.69 | 23.279 | 944 |
| 2022-05-26 | 134.03 | 134.81 | 133.00 | 134.81 | 23.300 | 836 |
| 2022-05-25 | 132.21 | 132.32 | 131.31 | 131.31 | 22.695 | 516 |
| 2022-05-24 | 129.11 | 129.50 | 125.00 | 129.50 | 22.382 | 264 |
| 2022-05-23 | 131.56 | 131.56 | 129.11 | 129.11 | 22.314 | 1,756 |
| 2022-05-20 | 134.00 | 134.00 | 129.41 | 132.13 | 22.836 | 22,800 |
| 2022-05-19 | 143.70 | 143.70 | 135.10 | 135.35 | 23.393 | 4,820 |
| 2022-05-18 | 146.50 | 146.50 | 142.00 | 142.00 | 24.542 | 880 |
| 2022-05-17 | 148.86 | 148.86 | 148.86 | 148.86 | 25.728 | 468 |
| 2022-05-16 | 146.71 | 146.71 | 146.71 | 146.71 | 25.356 | 0 |
| 2022-05-13 | 149.22 | 149.77 | 146.71 | 146.71 | 25.356 | 80 |
| 2022-05-12 | 146.69 | 147.89 | 145.34 | 147.45 | 25.484 | 1,456 |
| 2022-05-11 | 152.00 | 152.00 | 146.70 | 146.70 | 25.355 | 68 |
| 2022-05-10 | 153.52 | 153.52 | 152.24 | 152.67 | 26.386 | 1,452 |
| 2022-05-09 | 152.29 | 154.35 | 151.96 | 153.52 | 26.533 | 48 |
| 2022-05-06 | 152.25 | 153.74 | 152.23 | 152.70 | 26.392 | 44 |
| 2022-05-05 | 153.92 | 154.68 | 152.91 | 152.91 | 26.428 | 312 |
| 2022-05-04 | 150.50 | 152.17 | 150.29 | 150.30 | 25.977 | 1,292 |
| 2022-05-03 | 149.70 | 151.19 | 149.69 | 149.69 | 25.871 | 1,552 |
| 2022-05-02 | 149.00 | 149.00 | 144.76 | 147.20 | 25.441 | 516 |
| 2022-04-29 | 154.38 | 154.38 | 146.35 | 146.35 | 25.294 | 1,640 |
| 2022-04-28 | 152.43 | 154.39 | 152.24 | 154.39 | 26.684 | 96 |
| 2022-04-27 | 154.40 | 155.35 | 152.50 | 152.50 | 26.357 | 84 |
| 2022-04-26 | 154.80 | 154.80 | 154.80 | 154.80 | 26.755 | 0 |
| 2022-04-25 | 151.86 | 154.80 | 150.88 | 154.80 | 26.755 | 1,876 |
| 2022-04-22 | 151.95 | 152.55 | 151.91 | 152.15 | 26.297 | 72 |
| 2022-04-20 | 153.69 | 154.84 | 152.84 | 154.10 | 26.634 | 1,092 |
| 2022-04-19 | 151.05 | 153.70 | 151.05 | 153.70 | 26.564 | 220 |
| 2022-04-18 | 150.00 | 150.00 | 148.34 | 148.34 | 25.638 | 316 |
| 2022-04-14 | 151.64 | 151.95 | 150.60 | 150.60 | 26.029 | 1,336 |
| 2022-04-13 | 147.50 | 149.84 | 147.50 | 149.84 | 25.897 | 272 |
| 2022-04-12 | 147.92 | 148.94 | 147.50 | 147.50 | 25.493 | 216 |
| 2022-04-11 | 150.35 | 150.83 | 148.95 | 148.95 | 25.743 | 172 |
| 2022-04-08 | 150.60 | 151.32 | 150.50 | 150.83 | 26.068 | 1,520 |
| 2022-04-07 | 150.56 | 150.56 | 147.09 | 149.00 | 25.752 | 348 |
| 2022-04-06 | 150.02 | 150.56 | 148.64 | 150.56 | 26.022 | 724 |
| 2022-04-05 | 154.51 | 155.00 | 152.24 | 152.70 | 26.392 | 300 |
| 2022-04-04 | 160.00 | 160.00 | 152.00 | 154.82 | 26.758 | 796 |
| 2022-04-01 | 156.00 | 156.00 | 153.47 | 154.37 | 26.680 | 916 |
| 2022-03-31 | 159.00 | 159.77 | 158.00 | 158.00 | 27.308 | 324 |
| 2022-03-30 | 164.20 | 164.20 | 161.00 | 161.27 | 27.873 | 164 |
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.