Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 231.69 | 231.69 | 225.63 | 225.63 | 54.724 | 248 |
| 2025-08-06 | 232.65 | 232.65 | 229.39 | 229.39 | 55.636 | 1,092 |
| 2025-08-05 | 229.03 | 231.96 | 229.03 | 231.96 | 56.259 | 92 |
| 2025-08-04 | 223.10 | 224.67 | 223.10 | 223.69 | 54.253 | 80 |
| 2025-08-01 | 227.52 | 227.52 | 222.32 | 223.10 | 54.110 | 152 |
| 2025-07-31 | 231.20 | 231.25 | 229.10 | 229.10 | 55.566 | 1,004 |
| 2025-07-30 | 235.98 | 235.98 | 229.10 | 229.10 | 55.566 | 92 |
| 2025-07-29 | 233.14 | 233.22 | 233.02 | 233.22 | 56.565 | 28 |
| 2025-07-28 | 231.84 | 233.91 | 230.69 | 230.69 | 55.951 | 420 |
| 2025-07-25 | 228.82 | 231.78 | 228.82 | 231.78 | 56.216 | 36 |
| 2025-07-24 | 226.32 | 229.31 | 226.32 | 229.07 | 55.558 | 56 |
| 2025-07-23 | 232.18 | 232.18 | 228.16 | 228.39 | 55.393 | 156 |
| 2025-07-22 | 230.32 | 230.51 | 227.01 | 230.38 | 55.876 | 736 |
| 2025-07-21 | 229.98 | 229.98 | 227.47 | 228.39 | 55.393 | 260 |
| 2025-07-18 | 223.05 | 227.70 | 223.00 | 227.70 | 55.226 | 376 |
| 2025-07-17 | 226.00 | 227.55 | 224.40 | 224.59 | 54.472 | 132 |
| 2025-07-16 | 222.31 | 226.06 | 222.25 | 222.82 | 54.042 | 344 |
| 2025-07-15 | 226.98 | 226.98 | 222.31 | 223.56 | 54.222 | 116 |
| 2025-07-14 | 226.95 | 226.95 | 224.00 | 225.72 | 54.746 | 60 |
| 2025-07-11 | 224.71 | 224.71 | 224.71 | 224.71 | 54.501 | 4 |
| 2025-07-10 | 222.33 | 228.85 | 222.33 | 227.24 | 55.114 | 1,196 |
| 2025-07-09 | 222.81 | 225.31 | 222.81 | 223.60 | 54.232 | 61,724 |
| 2025-07-08 | 225.52 | 225.73 | 222.83 | 223.58 | 54.227 | 540 |
| 2025-07-07 | 221.32 | 227.93 | 221.32 | 222.32 | 53.921 | 480 |
| 2025-07-04 | 227.68 | 228.13 | 221.32 | 221.32 | 53.679 | 328 |
| 2025-07-03 | 225.62 | 229.02 | 224.50 | 224.50 | 54.450 | 104 |
| 2025-07-02 | 223.95 | 225.68 | 223.95 | 224.87 | 54.540 | 176 |
| 2025-07-01 | 219.04 | 224.00 | 219.04 | 223.95 | 54.316 | 1,140 |
| 2025-06-30 | 217.98 | 221.98 | 215.62 | 217.96 | 52.864 | 348 |
| 2025-06-27 | 221.05 | 221.20 | 219.93 | 219.93 | 53.341 | 104 |
| 2025-06-26 | 215.63 | 221.05 | 215.63 | 221.05 | 53.613 | 196 |
| 2025-06-25 | 216.41 | 220.93 | 216.41 | 219.87 | 53.327 | 268 |
| 2025-06-24 | 218.60 | 221.76 | 218.60 | 220.83 | 53.560 | 568 |
| 2025-06-23 | 216.77 | 218.90 | 215.82 | 218.90 | 53.092 | 440 |
| 2025-06-20 | 217.02 | 218.33 | 217.02 | 218.05 | 52.886 | 128 |
| 2025-06-18 | 216.00 | 217.31 | 214.72 | 217.00 | 52.631 | 12 |
| 2025-06-17 | 216.00 | 217.31 | 214.72 | 216.40 | 52.485 | 292 |
| 2025-06-16 | 219.54 | 219.54 | 216.04 | 217.21 | 52.682 | 88 |
| 2025-06-13 | 224.50 | 224.50 | 216.01 | 217.36 | 52.718 | 300 |
| 2025-06-12 | 220.43 | 220.64 | 219.34 | 220.57 | 53.497 | 168 |
| 2025-06-11 | 222.64 | 222.64 | 220.66 | 220.66 | 53.519 | 512 |
| 2025-06-10 | 221.58 | 223.92 | 221.58 | 222.64 | 53.999 | 104 |
| 2025-06-09 | 224.06 | 224.06 | 223.97 | 223.97 | 54.321 | 40 |
| 2025-06-06 | 221.54 | 225.96 | 221.54 | 221.59 | 53.744 | 56 |
| 2025-06-05 | 232.94 | 232.94 | 223.56 | 223.56 | 54.222 | 132 |
| 2025-06-04 | 229.19 | 229.19 | 227.00 | 227.86 | 54.795 | 68 |
| 2025-06-03 | 231.35 | 231.35 | 226.62 | 226.62 | 54.497 | 2,112 |
| 2025-06-02 | 229.01 | 230.43 | 228.12 | 229.86 | 55.276 | 216 |
| 2025-05-30 | 234.99 | 234.99 | 230.93 | 233.63 | 56.183 | 208 |
| 2025-05-29 | 231.80 | 231.80 | 229.04 | 229.65 | 55.226 | 576 |
| 2025-05-28 | 227.25 | 229.80 | 226.47 | 229.04 | 55.079 | 452 |
| 2025-05-27 | 225.60 | 227.25 | 225.60 | 227.25 | 54.649 | 56 |
| 2025-05-26 | 219.55 | 224.20 | 219.41 | 220.09 | 52.927 | 76 |
| 2025-05-23 | 221.76 | 223.41 | 218.67 | 218.67 | 52.585 | 1,036 |
| 2025-05-22 | 226.84 | 226.84 | 222.00 | 222.00 | 53.386 | 72 |
| 2025-05-21 | 228.01 | 228.01 | 223.23 | 224.59 | 54.009 | 96 |
| 2025-05-20 | 235.36 | 235.36 | 229.37 | 231.26 | 55.613 | 600 |
| 2025-05-19 | 233.81 | 233.81 | 230.04 | 233.04 | 56.041 | 1,068 |
| 2025-05-16 | 233.38 | 233.81 | 233.38 | 233.81 | 56.226 | 16 |
| 2025-05-15 | 227.04 | 232.40 | 227.04 | 232.40 | 55.887 | 616 |
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.