Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 242.39 | 242.92 | 242.39 | 242.92 | 59.875 | 404 |
| 2026-01-28 | 239.10 | 241.74 | 239.10 | 239.99 | 59.152 | 224 |
| 2026-01-27 | 244.03 | 244.03 | 239.10 | 239.10 | 58.933 | 520 |
| 2026-01-26 | 246.11 | 246.11 | 243.84 | 245.76 | 60.575 | 124 |
| 2026-01-23 | 241.77 | 243.67 | 241.77 | 243.67 | 60.059 | 16 |
| 2026-01-22 | 246.31 | 248.75 | 244.00 | 244.75 | 60.326 | 176 |
| 2026-01-21 | 247.35 | 247.35 | 245.92 | 246.31 | 60.710 | 112 |
| 2026-01-20 | 249.84 | 250.24 | 248.51 | 249.14 | 61.408 | 412 |
| 2026-01-19 | 248.95 | 255.50 | 245.49 | 249.84 | 61.580 | 356 |
| 2026-01-16 | 247.60 | 248.96 | 244.66 | 248.95 | 61.361 | 108 |
| 2026-01-15 | 251.76 | 251.76 | 245.28 | 245.75 | 60.572 | 56 |
| 2026-01-14 | 246.00 | 251.45 | 246.00 | 249.26 | 61.437 | 132 |
| 2026-01-13 | 247.01 | 247.01 | 247.01 | 247.01 | 60.883 | 48 |
| 2026-01-12 | 248.11 | 252.19 | 245.75 | 248.75 | 61.312 | 228 |
| 2026-01-09 | 252.17 | 252.17 | 247.38 | 248.11 | 61.154 | 328 |
| 2026-01-08 | 247.00 | 251.86 | 245.94 | 249.67 | 61.538 | 100 |
| 2026-01-07 | 248.00 | 253.00 | 247.39 | 248.07 | 61.144 | 304 |
| 2026-01-06 | 249.01 | 250.58 | 246.05 | 250.58 | 61.763 | 2,912 |
| 2026-01-05 | 253.88 | 253.88 | 249.01 | 249.01 | 61.376 | 128 |
| 2026-01-02 | 259.18 | 259.18 | 247.56 | 251.36 | 61.955 | 732 |
| 2025-12-30 | 260.78 | 260.78 | 256.62 | 256.62 | 63.251 | 100 |
| 2025-12-29 | 265.37 | 265.37 | 260.98 | 262.08 | 64.597 | 136 |
| 2025-12-26 | 260.62 | 263.60 | 257.81 | 262.74 | 64.760 | 53,600 |
| 2025-12-23 | 263.39 | 263.39 | 257.75 | 258.03 | 63.599 | 92 |
| 2025-12-22 | 256.50 | 260.78 | 256.50 | 260.78 | 64.277 | 100 |
| 2025-12-19 | 255.05 | 256.25 | 255.05 | 255.19 | 62.899 | 272 |
| 2025-12-18 | 256.17 | 257.99 | 256.01 | 256.87 | 63.313 | 508 |
| 2025-12-17 | 250.71 | 254.49 | 250.71 | 254.05 | 62.618 | 140 |
| 2025-12-16 | 251.00 | 251.00 | 250.71 | 250.71 | 61.795 | 96 |
| 2025-12-15 | 249.21 | 249.75 | 246.24 | 249.75 | 61.558 | 548 |
| 2025-12-12 | 250.92 | 250.92 | 246.25 | 246.74 | 60.816 | 80 |
| 2025-12-11 | 250.92 | 250.92 | 246.49 | 246.49 | 60.755 | 1,676 |
| 2025-12-10 | 242.69 | 250.43 | 242.69 | 248.43 | 61.233 | 1,312 |
| 2025-12-09 | 249.03 | 249.03 | 244.20 | 245.60 | 60.535 | 36,312 |
| 2025-12-08 | 250.36 | 276.02 | 240.55 | 244.21 | 60.193 | 244 |
| 2025-12-05 | 244.08 | 253.20 | 241.76 | 245.45 | 60.000 | 376 |
| 2025-12-04 | 246.28 | 246.28 | 242.54 | 244.08 | 59.665 | 188 |
| 2025-12-03 | 245.20 | 245.21 | 241.75 | 243.84 | 59.606 | 148 |
| 2025-12-02 | 248.15 | 248.74 | 243.14 | 243.14 | 59.435 | 196 |
| 2025-12-01 | 250.50 | 250.50 | 247.46 | 249.09 | 60.889 | 88 |
| 2025-11-28 | 249.06 | 249.06 | 248.01 | 248.01 | 60.625 | 140 |
| 2025-11-27 | 260.53 | 260.53 | 246.56 | 249.58 | 61.009 | 60 |
| 2025-11-26 | 251.58 | 251.58 | 248.12 | 248.12 | 60.652 | 60 |
| 2025-11-25 | 245.18 | 250.99 | 245.18 | 250.63 | 61.266 | 52 |
| 2025-11-24 | 242.14 | 247.44 | 242.14 | 246.09 | 60.156 | 2,136 |
| 2025-11-21 | 244.55 | 247.62 | 244.55 | 247.09 | 60.401 | 13,104 |
| 2025-11-19 | 236.40 | 243.76 | 236.40 | 243.43 | 59.506 | 2,428 |
| 2025-11-18 | 240.32 | 242.55 | 240.32 | 241.23 | 58.968 | 980 |
| 2025-11-17 | 244.08 | 244.08 | 239.76 | 239.76 | 58.609 | 3,276 |
| 2025-11-14 | 244.56 | 244.56 | 240.00 | 241.68 | 59.078 | 4,076 |
| 2025-11-13 | 244.08 | 244.08 | 244.08 | 244.08 | 59.665 | 72 |
| 2025-11-12 | 244.77 | 244.80 | 244.56 | 244.56 | 59.782 | 128 |
| 2025-11-11 | 241.72 | 244.67 | 241.01 | 243.80 | 59.596 | 2,064 |
| 2025-11-10 | 242.06 | 245.27 | 242.06 | 244.02 | 59.650 | 256 |
| 2025-11-07 | 240.01 | 243.36 | 239.79 | 242.06 | 59.171 | 544 |
| 2025-11-06 | 245.99 | 245.99 | 240.01 | 240.01 | 58.670 | 612 |
| 2025-11-05 | 246.50 | 247.75 | 244.50 | 245.25 | 59.951 | 8,072 |
| 2025-11-04 | 243.97 | 248.27 | 243.97 | 246.50 | 60.256 | 188 |
| 2025-11-03 | 231.36 | 237.29 | 231.36 | 237.29 | 58.005 | 200 |
| 2025-10-31 | 235.98 | 237.13 | 235.98 | 237.13 | 57.966 | 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.