Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 228.26 | 228.26 | 225.75 | 227.21 | 54.639 | 2,572 |
| 2025-05-13 | 239.80 | 239.80 | 225.18 | 226.00 | 54.348 | 7,300 |
| 2025-05-12 | 244.81 | 244.81 | 244.00 | 244.00 | 58.677 | 52 |
| 2025-05-09 | 232.50 | 232.86 | 228.72 | 231.61 | 55.697 | 88 |
| 2025-05-08 | 235.00 | 235.00 | 229.39 | 232.50 | 55.911 | 188 |
| 2025-05-07 | 230.00 | 234.35 | 230.00 | 233.14 | 56.065 | 64 |
| 2025-05-06 | 224.72 | 229.43 | 224.72 | 229.43 | 55.173 | 216 |
| 2025-05-05 | 222.10 | 229.95 | 222.10 | 229.31 | 55.144 | 636 |
| 2025-05-02 | 223.93 | 230.00 | 223.93 | 226.64 | 54.502 | 1,796 |
| 2025-04-30 | 222.68 | 222.68 | 212.40 | 221.10 | 53.170 | 232 |
| 2025-04-29 | 222.65 | 222.65 | 220.01 | 220.48 | 53.021 | 512 |
| 2025-04-28 | 221.68 | 224.46 | 221.68 | 223.48 | 53.742 | 708 |
| 2025-04-25 | 225.00 | 225.00 | 222.66 | 222.66 | 53.545 | 396 |
| 2025-04-24 | 218.28 | 223.47 | 218.28 | 221.92 | 53.367 | 332 |
| 2025-04-23 | 222.32 | 223.95 | 218.28 | 218.28 | 52.492 | 1,260 |
| 2025-04-22 | 216.48 | 217.84 | 212.80 | 217.84 | 52.386 | 800 |
| 2025-04-17 | 222.14 | 222.14 | 218.33 | 219.62 | 52.814 | 136 |
| 2025-04-16 | 214.62 | 222.32 | 214.62 | 216.72 | 52.116 | 64 |
| 2025-04-15 | 219.66 | 221.52 | 219.00 | 219.00 | 52.665 | 272 |
| 2025-04-14 | 211.77 | 221.34 | 211.77 | 219.66 | 52.823 | 300 |
| 2025-04-11 | 210.37 | 217.99 | 210.37 | 216.10 | 51.967 | 2,876 |
| 2025-04-10 | 213.82 | 218.42 | 213.82 | 214.66 | 51.621 | 552 |
| 2025-04-09 | 208.28 | 222.20 | 208.28 | 222.20 | 53.434 | 1,628 |
| 2025-04-08 | 212.24 | 219.17 | 207.05 | 207.05 | 49.791 | 5,136 |
| 2025-04-07 | 217.90 | 217.90 | 204.67 | 212.24 | 51.039 | 3,944 |
| 2025-04-04 | 212.73 | 218.24 | 207.69 | 217.90 | 52.400 | 736 |
| 2025-04-03 | 234.06 | 236.40 | 214.70 | 214.70 | 51.631 | 3,468 |
| 2025-04-02 | 238.08 | 242.12 | 237.41 | 242.12 | 58.225 | 584 |
| 2025-04-01 | 237.00 | 239.28 | 233.80 | 234.68 | 56.435 | 376 |
| 2025-03-31 | 233.86 | 237.22 | 233.86 | 237.00 | 56.993 | 488 |
| 2025-03-28 | 240.91 | 240.91 | 234.64 | 237.36 | 57.080 | 424 |
| 2025-03-27 | 240.40 | 240.91 | 239.91 | 240.91 | 57.934 | 72 |
| 2025-03-26 | 239.69 | 241.48 | 239.32 | 241.48 | 58.071 | 992 |
| 2025-03-25 | 239.74 | 241.00 | 236.12 | 241.00 | 57.955 | 472 |
| 2025-03-24 | 237.60 | 237.88 | 231.65 | 237.88 | 57.205 | 2,512 |
| 2025-03-21 | 238.05 | 238.05 | 230.73 | 232.30 | 55.863 | 280 |
| 2025-03-20 | 232.50 | 239.96 | 232.41 | 239.96 | 57.705 | 96 |
| 2025-03-19 | 232.69 | 235.29 | 231.45 | 232.99 | 56.029 | 196 |
| 2025-03-18 | 242.64 | 242.64 | 233.77 | 239.97 | 57.708 | 1,276 |
| 2025-03-17 | 227.48 | 242.67 | 227.48 | 242.67 | 58.357 | 132 |
| 2025-03-14 | 232.00 | 232.07 | 228.92 | 231.87 | 55.760 | 744 |
| 2025-03-13 | 238.25 | 241.85 | 230.69 | 231.57 | 55.688 | 360 |
| 2025-03-12 | 242.88 | 243.19 | 241.10 | 243.12 | 58.465 | 1,200 |
| 2025-03-11 | 243.60 | 243.60 | 235.03 | 236.66 | 56.912 | 704 |
| 2025-03-10 | 245.00 | 245.00 | 241.43 | 243.57 | 58.573 | 500 |
| 2025-03-07 | 251.42 | 251.42 | 245.19 | 247.56 | 59.533 | 1,240 |
| 2025-03-06 | 272.97 | 272.97 | 251.42 | 251.42 | 60.461 | 380 |
| 2025-03-05 | 281.99 | 281.99 | 263.23 | 266.59 | 63.622 | 244 |
| 2025-02-28 | 264.96 | 274.32 | 264.96 | 274.32 | 65.467 | 204 |
| 2025-02-27 | 264.97 | 270.91 | 264.97 | 267.41 | 63.818 | 196 |
| 2025-02-26 | 267.00 | 268.21 | 264.97 | 264.97 | 63.235 | 52 |
| 2025-02-25 | 267.13 | 267.75 | 263.78 | 264.87 | 63.211 | 236 |
| 2025-02-24 | 266.91 | 267.02 | 264.71 | 266.76 | 63.662 | 160 |
| 2025-02-21 | 269.63 | 269.63 | 262.16 | 264.25 | 63.063 | 276 |
| 2025-02-20 | 266.76 | 267.03 | 263.71 | 267.03 | 63.727 | 468 |
| 2025-02-19 | 265.11 | 267.05 | 264.60 | 266.76 | 63.662 | 88 |
| 2025-02-18 | 262.40 | 265.02 | 262.40 | 265.02 | 63.247 | 152 |
| 2025-02-17 | 265.96 | 265.96 | 262.40 | 262.40 | 62.622 | 64 |
| 2025-02-14 | 268.12 | 269.00 | 264.55 | 265.70 | 63.410 | 772 |
| 2025-02-13 | 265.24 | 268.83 | 265.24 | 268.83 | 64.156 | 204 |
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.