Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 234.80 | 236.17 | 233.69 | 236.17 | 57.731 | 140 |
| 2025-10-29 | 235.92 | 235.92 | 232.56 | 232.56 | 56.849 | 24 |
| 2025-10-28 | 237.84 | 238.79 | 236.78 | 236.78 | 57.880 | 260 |
| 2025-10-27 | 243.11 | 243.11 | 243.11 | 243.11 | 59.428 | 12 |
| 2025-10-24 | 240.25 | 241.20 | 240.25 | 241.20 | 58.961 | 100 |
| 2025-10-23 | 242.00 | 242.00 | 239.93 | 241.00 | 58.912 | 52 |
| 2025-10-22 | 243.60 | 243.60 | 241.00 | 241.00 | 58.912 | 824 |
| 2025-10-21 | 242.88 | 242.88 | 241.68 | 241.68 | 59.078 | 32 |
| 2025-10-20 | 241.44 | 241.44 | 238.80 | 239.29 | 58.494 | 88 |
| 2025-10-17 | 243.89 | 243.89 | 241.20 | 241.44 | 59.019 | 136 |
| 2025-10-16 | 241.20 | 241.92 | 240.58 | 240.58 | 58.809 | 44 |
| 2025-10-15 | 237.86 | 244.56 | 237.86 | 244.56 | 59.782 | 332 |
| 2025-10-14 | 244.01 | 245.74 | 239.89 | 241.15 | 58.949 | 228 |
| 2025-10-13 | 243.99 | 243.99 | 239.93 | 242.16 | 59.195 | 1,744 |
| 2025-10-10 | 240.74 | 243.78 | 240.74 | 242.98 | 59.396 | 420 |
| 2025-10-09 | 240.71 | 240.71 | 239.29 | 239.29 | 58.494 | 8 |
| 2025-10-08 | 236.62 | 238.62 | 236.46 | 238.32 | 58.257 | 1,772 |
| 2025-10-07 | 240.41 | 240.41 | 237.72 | 239.80 | 58.619 | 892 |
| 2025-10-06 | 249.50 | 249.50 | 238.02 | 238.02 | 58.183 | 180 |
| 2025-10-03 | 243.47 | 250.74 | 243.47 | 248.87 | 60.836 | 60 |
| 2025-10-02 | 249.00 | 249.00 | 246.33 | 246.55 | 60.269 | 396 |
| 2025-10-01 | 249.66 | 250.15 | 246.87 | 249.00 | 60.867 | 296 |
| 2025-09-30 | 248.50 | 248.50 | 248.50 | 248.50 | 60.745 | 40 |
| 2025-09-29 | 247.20 | 248.00 | 246.50 | 246.50 | 60.256 | 56 |
| 2025-09-26 | 246.00 | 247.80 | 242.25 | 247.80 | 60.574 | 76 |
| 2025-09-25 | 244.50 | 245.28 | 244.49 | 245.28 | 59.958 | 272 |
| 2025-09-24 | 243.50 | 243.50 | 243.50 | 243.50 | 59.523 | 40 |
| 2025-09-23 | 243.60 | 243.60 | 243.36 | 243.50 | 59.523 | 20 |
| 2025-09-22 | 235.20 | 243.23 | 235.20 | 243.23 | 59.457 | 1,660 |
| 2025-09-19 | 241.68 | 242.40 | 239.76 | 240.00 | 58.667 | 292 |
| 2025-09-18 | 244.10 | 244.50 | 238.32 | 238.32 | 58.257 | 140 |
| 2025-09-17 | 239.94 | 241.68 | 239.94 | 241.68 | 59.078 | 40 |
| 2025-09-16 | 244.52 | 244.52 | 240.42 | 240.48 | 58.785 | 292 |
| 2025-09-15 | 243.12 | 244.56 | 240.25 | 244.56 | 59.782 | 104 |
| 2025-09-12 | 247.75 | 247.75 | 244.75 | 245.50 | 60.012 | 64 |
| 2025-09-11 | 246.48 | 246.50 | 246.48 | 246.50 | 60.256 | 72 |
| 2025-09-10 | 240.96 | 242.64 | 240.96 | 242.20 | 59.205 | 300 |
| 2025-09-09 | 241.96 | 243.44 | 241.96 | 242.20 | 59.205 | 340 |
| 2025-09-08 | 243.38 | 243.38 | 239.94 | 239.94 | 58.653 | 24 |
| 2025-09-05 | 247.96 | 248.83 | 243.83 | 245.45 | 60.000 | 112 |
| 2025-09-04 | 244.00 | 247.71 | 244.00 | 247.66 | 60.067 | 84 |
| 2025-09-03 | 245.09 | 246.05 | 243.81 | 246.05 | 59.677 | 68 |
| 2025-09-02 | 244.61 | 245.09 | 242.55 | 245.09 | 59.444 | 120 |
| 2025-09-01 | 245.00 | 248.72 | 243.97 | 245.00 | 59.422 | 192 |
| 2025-08-29 | 241.50 | 244.69 | 241.50 | 244.64 | 59.335 | 540 |
| 2025-08-28 | 239.14 | 241.60 | 239.14 | 241.50 | 58.573 | 160 |
| 2025-08-27 | 241.77 | 241.77 | 239.66 | 239.93 | 58.192 | 44 |
| 2025-08-26 | 234.47 | 241.77 | 234.47 | 241.77 | 58.639 | 28 |
| 2025-08-25 | 234.69 | 239.87 | 234.69 | 239.26 | 58.030 | 128 |
| 2025-08-22 | 238.90 | 239.52 | 238.72 | 239.48 | 58.083 | 228 |
| 2025-08-21 | 238.08 | 238.16 | 238.08 | 238.16 | 57.763 | 24 |
| 2025-08-20 | 238.56 | 238.56 | 237.49 | 238.08 | 57.744 | 200 |
| 2025-08-19 | 236.00 | 240.90 | 232.99 | 240.58 | 58.350 | 156 |
| 2025-08-18 | 235.88 | 235.88 | 233.90 | 234.83 | 56.955 | 172 |
| 2025-08-15 | 232.79 | 233.54 | 232.48 | 233.54 | 56.642 | 108 |
| 2025-08-14 | 235.32 | 235.32 | 231.38 | 232.79 | 56.461 | 144 |
| 2025-08-13 | 227.36 | 232.99 | 227.36 | 232.99 | 56.509 | 3,368 |
| 2025-08-12 | 225.50 | 227.73 | 225.42 | 227.26 | 55.119 | 72 |
| 2025-08-11 | 227.76 | 227.76 | 223.29 | 224.84 | 54.532 | 156 |
| 2025-08-08 | 226.50 | 226.50 | 225.63 | 226.09 | 54.836 | 316 |
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.