Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 251.44 | 251.44 | 249.25 | 249.25 | 61.902 | 16 |
| 2026-04-28 | 250.01 | 253.65 | 250.01 | 253.65 | 62.995 | 80 |
| 2026-04-27 | 250.19 | 251.00 | 247.58 | 251.00 | 62.336 | 236 |
| 2026-04-24 | 254.00 | 254.00 | 250.64 | 251.16 | 62.376 | 84 |
| 2026-04-23 | 250.14 | 254.00 | 250.14 | 254.00 | 63.082 | 156 |
| 2026-04-22 | 252.76 | 253.21 | 250.14 | 250.14 | 62.123 | 192 |
| 2026-04-20 | 257.66 | 257.92 | 257.66 | 257.92 | 64.055 | 56 |
| 2026-04-17 | 252.36 | 252.36 | 252.25 | 252.25 | 62.647 | 8 |
| 2026-04-16 | 252.25 | 253.17 | 251.25 | 252.51 | 62.711 | 124 |
| 2026-04-15 | 251.00 | 251.00 | 249.83 | 249.83 | 62.046 | 344 |
| 2026-04-14 | 248.00 | 251.00 | 248.00 | 251.00 | 62.336 | 64 |
| 2026-04-13 | 251.06 | 251.53 | 248.07 | 248.75 | 61.778 | 84 |
| 2026-04-10 | 251.19 | 251.30 | 249.26 | 249.82 | 62.043 | 1,668 |
| 2026-04-09 | 247.22 | 247.22 | 247.22 | 247.22 | 61.398 | 36 |
| 2026-04-08 | 245.82 | 248.41 | 245.82 | 248.41 | 61.693 | 460 |
| 2026-04-07 | 245.65 | 246.19 | 245.65 | 245.82 | 61.050 | 424 |
| 2026-04-06 | 243.36 | 244.68 | 241.06 | 244.57 | 60.740 | 192 |
| 2026-04-02 | 240.24 | 244.20 | 240.24 | 244.20 | 60.648 | 900 |
| 2026-04-01 | 240.99 | 242.93 | 240.99 | 242.10 | 60.126 | 848 |
| 2026-03-31 | 240.25 | 242.22 | 240.25 | 242.00 | 60.101 | 4,628 |
| 2026-03-30 | 236.16 | 240.30 | 236.16 | 239.29 | 59.428 | 16,240 |
| 2026-03-27 | 238.28 | 238.35 | 236.14 | 236.16 | 58.651 | 13,780 |
| 2026-03-26 | 238.00 | 238.89 | 237.87 | 238.35 | 59.195 | 16,072 |
| 2026-03-25 | 235.24 | 239.07 | 235.24 | 237.98 | 59.103 | 124 |
| 2026-03-24 | 241.26 | 241.26 | 234.90 | 234.90 | 58.338 | 1,700 |
| 2026-03-23 | 245.03 | 245.03 | 238.59 | 238.87 | 59.324 | 148 |
| 2026-03-20 | 251.62 | 251.62 | 242.60 | 242.60 | 60.250 | 1,624 |
| 2026-03-19 | 243.05 | 252.15 | 243.05 | 249.56 | 61.979 | 1,896 |
| 2026-03-18 | 247.79 | 247.79 | 247.79 | 247.79 | 61.539 | 4 |
| 2026-03-17 | 248.05 | 248.77 | 247.18 | 247.18 | 61.388 | 364 |
| 2026-03-16 | 250.00 | 250.00 | 249.45 | 249.65 | 62.001 | 252 |
| 2026-03-13 | 247.23 | 248.44 | 246.88 | 248.35 | 61.678 | 432 |
| 2026-03-12 | 243.68 | 245.18 | 242.14 | 244.78 | 60.792 | 18,192 |
| 2026-03-11 | 243.59 | 243.91 | 243.29 | 243.68 | 60.519 | 352 |
| 2026-03-10 | 248.30 | 249.69 | 245.24 | 247.05 | 61.355 | 90,652 |
| 2026-03-09 | 246.45 | 247.26 | 243.55 | 247.26 | 61.408 | 182,176 |
| 2026-03-06 | 270.05 | 270.05 | 254.21 | 254.21 | 63.134 | 356 |
| 2026-03-05 | 264.63 | 266.94 | 254.44 | 254.44 | 62.714 | 56 |
| 2026-03-04 | 261.18 | 262.03 | 261.18 | 262.03 | 64.585 | 12 |
| 2026-03-03 | 262.13 | 267.24 | 262.13 | 266.52 | 65.691 | 520 |
| 2026-03-02 | 262.88 | 263.84 | 262.13 | 262.13 | 64.609 | 812 |
| 2026-02-27 | 263.08 | 264.00 | 261.02 | 261.02 | 64.336 | 124 |
| 2026-02-26 | 262.56 | 262.56 | 260.27 | 260.27 | 64.151 | 152 |
| 2026-02-25 | 257.59 | 257.59 | 257.59 | 257.59 | 63.490 | 4 |
| 2026-02-24 | 258.80 | 258.80 | 255.45 | 257.64 | 63.503 | 552 |
| 2026-02-23 | 260.29 | 262.85 | 258.55 | 261.04 | 64.341 | 60 |
| 2026-02-20 | 255.20 | 261.92 | 255.20 | 261.42 | 64.434 | 76 |
| 2026-02-19 | 256.52 | 260.95 | 256.52 | 260.41 | 64.186 | 540 |
| 2026-02-18 | 259.52 | 262.39 | 259.52 | 261.76 | 64.518 | 196 |
| 2026-02-13 | 250.86 | 259.00 | 250.86 | 257.75 | 63.530 | 888 |
| 2026-02-12 | 251.77 | 251.77 | 251.19 | 251.32 | 61.945 | 72 |
| 2026-02-11 | 255.34 | 255.34 | 252.16 | 254.01 | 62.608 | 120 |
| 2026-02-10 | 250.88 | 255.32 | 250.88 | 255.32 | 62.931 | 1,836 |
| 2026-02-09 | 257.87 | 257.87 | 256.00 | 256.00 | 63.099 | 800 |
| 2026-02-06 | 259.50 | 261.30 | 257.53 | 257.53 | 63.476 | 1,992 |
| 2026-02-05 | 257.42 | 261.29 | 257.42 | 261.29 | 64.402 | 8 |
| 2026-02-04 | 255.75 | 257.82 | 255.75 | 257.75 | 63.530 | 168 |
| 2026-02-03 | 247.40 | 250.50 | 244.99 | 249.97 | 61.612 | 368 |
| 2026-02-02 | 248.17 | 253.91 | 248.17 | 252.45 | 62.224 | 128 |
| 2026-01-30 | 242.92 | 252.25 | 242.92 | 252.25 | 62.174 | 80 |
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.