Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 157.18 | 164.20 | 157.18 | 164.20 | 28.379 | 760 |
| 2022-03-28 | 155.83 | 157.23 | 155.83 | 156.69 | 27.081 | 796 |
| 2022-03-25 | 156.25 | 156.30 | 153.98 | 153.98 | 26.613 | 536 |
| 2022-03-24 | 156.00 | 157.76 | 155.68 | 156.31 | 27.015 | 768 |
| 2022-03-23 | 163.20 | 163.20 | 157.46 | 157.46 | 27.214 | 3,000 |
| 2022-03-22 | 164.08 | 164.35 | 163.67 | 163.70 | 28.293 | 150,504 |
| 2022-03-21 | 162.00 | 162.56 | 158.72 | 159.73 | 27.607 | 1,080 |
| 2022-03-18 | 165.65 | 165.65 | 163.03 | 164.01 | 28.346 | 3,352 |
| 2022-03-17 | 166.44 | 166.95 | 165.48 | 166.95 | 28.854 | 436 |
| 2022-03-16 | 167.89 | 167.89 | 165.94 | 166.44 | 28.766 | 76 |
| 2022-03-15 | 164.82 | 167.04 | 164.10 | 165.95 | 28.682 | 1,392 |
| 2022-03-14 | 165.10 | 166.79 | 162.87 | 162.87 | 28.149 | 88 |
| 2022-03-11 | 166.43 | 166.43 | 165.23 | 165.77 | 28.650 | 2,640 |
| 2022-03-10 | 167.62 | 167.62 | 164.22 | 164.22 | 28.383 | 2,712 |
| 2022-03-09 | 164.48 | 169.00 | 163.80 | 166.29 | 28.740 | 10,484 |
| 2022-03-08 | 165.43 | 165.93 | 165.43 | 165.93 | 27.338 | 1,320 |
| 2022-03-07 | 172.10 | 172.10 | 163.80 | 163.80 | 26.772 | 36 |
| 2022-03-04 | 174.47 | 176.56 | 170.59 | 173.71 | 28.391 | 648 |
| 2022-03-03 | 176.02 | 177.30 | 172.80 | 174.48 | 28.517 | 3,588 |
| 2022-03-02 | 178.67 | 179.52 | 177.05 | 178.51 | 29.176 | 2,052 |
| 2022-02-25 | 177.52 | 180.18 | 177.52 | 178.59 | 29.189 | 652 |
| 2022-02-24 | 164.22 | 177.52 | 164.22 | 177.52 | 29.014 | 125,220 |
| 2022-02-23 | 173.00 | 173.06 | 166.09 | 166.09 | 27.146 | 1,636 |
| 2022-02-22 | 178.20 | 178.20 | 176.00 | 176.00 | 28.765 | 52 |
| 2022-02-21 | 180.32 | 180.32 | 179.00 | 179.00 | 29.256 | 148 |
| 2022-02-18 | 186.46 | 186.46 | 180.12 | 180.32 | 29.472 | 80 |
| 2022-02-17 | 186.49 | 187.89 | 185.93 | 186.48 | 30.478 | 5,528 |
| 2022-02-16 | 182.00 | 184.55 | 182.00 | 183.23 | 29.947 | 3,336 |
| 2022-02-15 | 183.42 | 185.62 | 181.47 | 181.47 | 29.659 | 4,008 |
| 2022-02-14 | 184.54 | 185.25 | 181.92 | 182.40 | 29.811 | 4,240 |
| 2022-02-11 | 187.98 | 189.81 | 185.07 | 186.87 | 30.542 | 368 |
| 2022-02-10 | 187.34 | 191.72 | 185.45 | 190.19 | 31.085 | 8,272 |
| 2022-02-09 | 189.00 | 189.00 | 185.97 | 186.67 | 30.509 | 12,700 |
| 2022-02-08 | 189.90 | 191.40 | 186.27 | 186.27 | 30.444 | 10,124 |
| 2022-02-07 | 193.25 | 196.65 | 193.25 | 195.50 | 31.953 | 7,588 |
| 2022-02-04 | 193.20 | 193.90 | 191.52 | 193.39 | 31.608 | 720 |
| 2022-02-03 | 196.65 | 196.99 | 193.20 | 193.20 | 31.577 | 548 |
| 2022-02-02 | 194.89 | 196.65 | 194.56 | 196.65 | 32.141 | 3,488 |
| 2022-02-01 | 205.00 | 205.00 | 193.85 | 194.89 | 31.853 | 1,168 |
| 2022-01-31 | 193.04 | 195.60 | 193.04 | 195.16 | 31.897 | 196 |
| 2022-01-28 | 191.52 | 193.42 | 191.14 | 193.04 | 31.550 | 9,744 |
| 2022-01-27 | 221.65 | 221.65 | 193.92 | 193.92 | 31.694 | 3,276 |
| 2022-01-26 | 202.20 | 204.39 | 197.50 | 197.68 | 32.309 | 10,556 |
| 2022-01-25 | 196.20 | 196.20 | 194.17 | 195.00 | 31.871 | 56 |
| 2022-01-24 | 199.00 | 199.41 | 190.92 | 199.41 | 32.592 | 37,108 |
| 2022-01-21 | 201.05 | 201.20 | 197.00 | 201.20 | 32.884 | 32,964 |
| 2022-01-20 | 201.01 | 206.43 | 200.50 | 202.00 | 33.015 | 408 |
| 2022-01-19 | 213.58 | 213.58 | 202.24 | 202.24 | 33.054 | 9,264 |
| 2022-01-18 | 214.00 | 214.00 | 209.37 | 213.58 | 34.908 | 19,612 |
| 2022-01-17 | 216.38 | 216.38 | 212.37 | 212.66 | 34.757 | 592 |
| 2022-01-14 | 224.00 | 224.00 | 212.14 | 214.37 | 35.037 | 8,032 |
| 2022-01-13 | 225.31 | 226.22 | 225.28 | 225.28 | 36.820 | 37,528 |
| 2022-01-12 | 227.01 | 227.01 | 224.47 | 224.47 | 36.687 | 6,756 |
| 2022-01-11 | 220.20 | 227.01 | 220.20 | 225.82 | 36.908 | 164 |
| 2022-01-10 | 226.09 | 227.24 | 224.95 | 227.24 | 37.140 | 8,828 |
| 2022-01-07 | 246.98 | 246.98 | 228.16 | 228.16 | 37.291 | 92 |
| 2022-01-06 | 230.17 | 232.99 | 229.08 | 232.99 | 38.080 | 356 |
| 2022-01-05 | 231.95 | 235.29 | 231.41 | 231.41 | 37.822 | 5,472 |
| 2022-01-04 | 207.70 | 232.99 | 207.70 | 231.01 | 37.756 | 49,992 |
| 2022-01-03 | 223.47 | 228.36 | 223.47 | 225.93 | 36.926 | 1,280 |
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.