Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 223.47 | 228.36 | 223.47 | 225.93 | 36.926 | 1,280 |
| 2021-12-30 | 221.49 | 225.38 | 219.15 | 221.95 | 36.276 | 13,136 |
| 2021-12-29 | 225.06 | 227.41 | 223.50 | 227.41 | 37.168 | 2,032 |
| 2021-12-28 | 224.84 | 224.84 | 222.86 | 222.86 | 36.424 | 524 |
| 2021-12-27 | 221.04 | 223.08 | 220.10 | 223.08 | 36.460 | 672 |
| 2021-12-23 | 220.05 | 223.52 | 220.05 | 221.00 | 36.120 | 1,568 |
| 2021-12-22 | 221.76 | 221.80 | 220.44 | 221.20 | 36.153 | 12,700 |
| 2021-12-21 | 214.20 | 222.18 | 214.20 | 221.76 | 36.244 | 2,672 |
| 2021-12-20 | 213.01 | 215.25 | 206.64 | 213.00 | 34.813 | 13,116 |
| 2021-12-17 | 214.07 | 217.36 | 213.00 | 217.36 | 35.525 | 232 |
| 2021-12-16 | 218.57 | 219.56 | 214.80 | 216.48 | 35.382 | 2,224 |
| 2021-12-15 | 216.93 | 217.34 | 211.00 | 217.34 | 35.522 | 4,208 |
| 2021-12-14 | 216.30 | 216.49 | 212.74 | 215.54 | 35.228 | 53,332 |
| 2021-12-13 | 212.19 | 214.50 | 208.46 | 214.50 | 35.058 | 15,724 |
| 2021-12-10 | 214.21 | 215.67 | 210.85 | 214.77 | 35.102 | 1,396 |
| 2021-12-09 | 216.69 | 216.69 | 212.30 | 212.30 | 34.698 | 72 |
| 2021-12-08 | 221.76 | 221.76 | 218.17 | 221.10 | 34.606 | 68 |
| 2021-12-07 | 220.55 | 222.21 | 219.80 | 219.80 | 34.154 | 19,100 |
| 2021-12-06 | 213.39 | 221.34 | 213.39 | 219.37 | 34.087 | 1,192 |
| 2021-12-03 | 214.68 | 215.04 | 209.16 | 211.60 | 32.880 | 10,148 |
| 2021-12-02 | 212.28 | 217.30 | 210.00 | 217.03 | 33.724 | 1,260 |
| 2021-12-01 | 217.28 | 220.09 | 211.00 | 211.00 | 32.787 | 608 |
| 2021-11-30 | 220.14 | 221.66 | 215.43 | 215.60 | 33.502 | 8,796 |
| 2021-11-29 | 224.65 | 227.35 | 222.19 | 225.33 | 35.014 | 19,300 |
| 2021-11-26 | 238.56 | 238.56 | 221.89 | 224.65 | 34.908 | 2,920 |
| 2021-11-25 | 238.96 | 239.43 | 238.96 | 239.43 | 37.205 | 148 |
| 2021-11-24 | 236.20 | 236.20 | 233.99 | 234.57 | 36.449 | 3,976 |
| 2021-11-23 | 235.10 | 240.32 | 235.10 | 237.45 | 36.897 | 3,716 |
| 2021-11-22 | 233.01 | 237.59 | 233.01 | 236.43 | 36.738 | 22,052 |
| 2021-11-19 | 234.78 | 235.92 | 230.88 | 233.33 | 36.257 | 12,912 |
| 2021-11-18 | 232.88 | 236.44 | 232.88 | 236.02 | 36.675 | 524 |
| 2021-11-17 | 226.28 | 228.17 | 225.63 | 228.17 | 35.455 | 13,272 |
| 2021-11-16 | 226.00 | 228.85 | 226.00 | 226.02 | 35.121 | 26,788 |
| 2021-11-12 | 226.26 | 226.26 | 223.53 | 225.22 | 34.996 | 9,288 |
| 2021-11-11 | 221.72 | 224.70 | 221.72 | 223.33 | 34.703 | 16,428 |
| 2021-11-10 | 227.69 | 228.58 | 226.20 | 226.87 | 35.253 | 1,364 |
| 2021-11-09 | 229.52 | 231.04 | 227.93 | 228.14 | 35.450 | 404 |
| 2021-11-08 | 237.96 | 237.96 | 232.31 | 232.31 | 36.098 | 88 |
| 2021-11-05 | 235.52 | 235.52 | 233.91 | 235.14 | 36.538 | 888 |
| 2021-11-04 | 234.83 | 235.10 | 231.00 | 231.40 | 35.957 | 4,548 |
| 2021-11-03 | 231.43 | 233.00 | 227.93 | 233.00 | 36.205 | 8,284 |
| 2021-11-01 | 208.50 | 211.05 | 208.30 | 210.42 | 32.697 | 1,476 |
| 2021-10-29 | 206.40 | 208.53 | 205.30 | 206.25 | 32.049 | 324 |
| 2021-10-28 | 202.50 | 206.40 | 202.50 | 206.40 | 32.072 | 84 |
| 2021-10-27 | 205.00 | 205.00 | 200.00 | 201.23 | 31.269 | 6,736 |
| 2021-10-26 | 206.00 | 206.00 | 203.60 | 205.00 | 31.855 | 1,480 |
| 2021-10-25 | 202.00 | 204.12 | 202.00 | 203.07 | 31.555 | 1,268 |
| 2021-10-22 | 205.01 | 207.98 | 205.01 | 205.40 | 31.917 | 1,136 |
| 2021-10-21 | 204.00 | 204.60 | 203.02 | 203.71 | 31.654 | 7,112 |
| 2021-10-20 | 200.00 | 201.20 | 199.55 | 201.20 | 31.264 | 464 |
| 2021-10-19 | 202.28 | 202.40 | 197.60 | 200.60 | 31.171 | 2,388 |
| 2021-10-18 | 196.26 | 199.48 | 196.26 | 199.48 | 30.997 | 1,348 |
| 2021-10-15 | 192.00 | 192.00 | 190.19 | 190.57 | 29.612 | 1,540 |
| 2021-10-14 | 190.95 | 192.33 | 190.70 | 190.70 | 29.632 | 3,368 |
← NewerPage 21 of 21 · 1,254 trading days
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.