Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 287.89 | 287.89 | 287.01 | 287.57 | 71.893 | 1,612 |
| 2026-07-22 | 288.04 | 288.04 | 286.24 | 286.24 | 71.560 | 96 |
| 2026-07-21 | 289.67 | 289.67 | 287.36 | 288.04 | 72.010 | 456 |
| 2026-07-20 | 290.72 | 291.17 | 290.72 | 291.17 | 72.793 | 36 |
| 2026-07-17 | 295.00 | 295.00 | 289.85 | 289.85 | 72.463 | 240 |
| 2026-07-16 | 290.98 | 291.74 | 290.67 | 291.57 | 72.893 | 212 |
| 2026-07-15 | 282.51 | 284.73 | 281.11 | 281.86 | 70.465 | 492 |
| 2026-07-14 | 279.50 | 280.75 | 279.38 | 280.57 | 70.143 | 788 |
| 2026-07-13 | 279.55 | 281.83 | 279.55 | 281.83 | 70.458 | 92 |
| 2026-07-10 | 277.14 | 279.55 | 273.55 | 279.55 | 69.888 | 92 |
| 2026-07-09 | 282.80 | 282.80 | 282.80 | 282.80 | 70.700 | 52 |
| 2026-07-08 | 297.13 | 297.13 | 282.80 | 282.80 | 70.700 | 724 |
| 2026-07-07 | 283.02 | 295.50 | 283.02 | 295.50 | 73.875 | 756 |
| 2026-07-06 | 290.59 | 290.59 | 288.30 | 288.80 | 72.200 | 80 |
| 2026-07-03 | 289.36 | 289.36 | 289.36 | 289.36 | 72.340 | 20 |
| 2026-07-02 | 294.90 | 294.90 | 292.43 | 294.02 | 73.505 | 16 |
| 2026-07-01 | 293.11 | 293.11 | 293.11 | 293.11 | 73.278 | 0 |
| 2026-06-30 | 293.11 | 293.11 | 293.11 | 293.11 | 73.278 | 0 |
| 2026-06-29 | 295.00 | 295.00 | 293.11 | 293.11 | 73.278 | 404 |
| 2026-06-26 | 292.09 | 293.18 | 291.45 | 292.38 | 73.095 | 28 |
| 2026-06-25 | 287.76 | 287.76 | 287.76 | 287.76 | 71.940 | 20 |
| 2026-06-24 | 278.47 | 285.10 | 278.47 | 285.10 | 71.275 | 200 |
| 2026-06-23 | 281.23 | 281.37 | 278.50 | 278.50 | 69.625 | 224 |
| 2026-06-22 | 264.04 | 275.40 | 264.04 | 274.59 | 68.648 | 176 |
| 2026-06-19 | 269.43 | 269.43 | 269.43 | 269.43 | 67.358 | 20 |
| 2026-06-18 | 275.87 | 275.87 | 271.52 | 271.52 | 67.880 | 588 |
| 2026-06-17 | 271.96 | 271.96 | 269.79 | 270.11 | 67.528 | 40 |
| 2026-06-16 | 273.49 | 273.49 | 271.96 | 271.96 | 67.990 | 36 |
| 2026-06-15 | 276.61 | 276.61 | 271.61 | 271.61 | 67.903 | 592 |
| 2026-06-12 | 274.32 | 279.13 | 274.32 | 278.00 | 69.500 | 48 |
| 2026-06-11 | 276.92 | 277.93 | 274.96 | 274.96 | 68.740 | 456 |
| 2026-06-10 | 273.25 | 273.25 | 273.25 | 273.25 | 68.313 | 4 |
| 2026-06-09 | 270.80 | 274.16 | 270.80 | 274.16 | 68.540 | 164 |
| 2026-06-08 | 302.86 | 302.86 | 264.34 | 264.34 | 66.085 | 208 |
| 2026-06-05 | 267.86 | 299.86 | 267.86 | 299.86 | 74.965 | 156 |
| 2026-06-03 | 257.19 | 259.33 | 257.19 | 259.33 | 64.405 | 28 |
| 2026-06-02 | 255.32 | 257.00 | 255.32 | 255.84 | 63.538 | 3,332 |
| 2026-06-01 | 253.75 | 255.84 | 252.98 | 255.32 | 63.409 | 140 |
| 2026-05-29 | 261.43 | 261.43 | 257.56 | 258.93 | 64.306 | 136 |
| 2026-05-28 | 259.74 | 260.83 | 259.74 | 260.82 | 64.775 | 136 |
| 2026-05-27 | 259.24 | 263.41 | 259.24 | 263.41 | 65.419 | 232 |
| 2026-05-26 | 258.95 | 260.22 | 258.95 | 259.24 | 64.383 | 168 |
| 2026-05-25 | 253.58 | 258.99 | 253.58 | 258.99 | 64.321 | 56 |
| 2026-05-22 | 255.68 | 258.65 | 255.68 | 258.65 | 64.236 | 1,976 |
| 2026-05-21 | 258.50 | 258.50 | 253.35 | 256.10 | 63.603 | 72 |
| 2026-05-20 | 255.00 | 255.94 | 255.00 | 255.94 | 63.563 | 336 |
| 2026-05-19 | 249.50 | 249.50 | 249.50 | 249.50 | 61.964 | 0 |
| 2026-05-18 | 254.00 | 254.00 | 249.50 | 249.50 | 61.964 | 32 |
| 2026-05-15 | 253.25 | 255.21 | 253.00 | 253.00 | 62.833 | 552 |
| 2026-05-14 | 251.33 | 252.30 | 251.00 | 252.25 | 62.647 | 128 |
| 2026-05-13 | 245.00 | 250.51 | 245.00 | 250.25 | 62.150 | 184 |
| 2026-05-12 | 250.55 | 250.55 | 249.23 | 250.00 | 62.088 | 476 |
| 2026-05-11 | 247.62 | 247.62 | 244.50 | 244.50 | 60.722 | 100 |
| 2026-05-08 | 248.37 | 248.48 | 248.00 | 248.48 | 61.711 | 40 |
| 2026-05-07 | 250.00 | 250.97 | 247.60 | 247.60 | 61.492 | 912 |
| 2026-05-06 | 252.23 | 253.14 | 250.75 | 253.14 | 62.868 | 416 |
| 2026-05-05 | 250.34 | 250.34 | 249.03 | 249.95 | 62.076 | 416 |
| 2026-05-04 | 250.50 | 250.50 | 249.17 | 250.34 | 62.173 | 980 |
| 2026-04-30 | 252.73 | 252.73 | 249.99 | 249.99 | 62.086 | 924 |
| 2026-04-29 | 251.44 | 251.44 | 249.25 | 249.25 | 61.902 | 16 |
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.