Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 263.67 | 265.41 | 263.00 | 265.24 | 63.300 | 488 |
| 2025-02-11 | 262.09 | 265.00 | 258.95 | 264.72 | 63.176 | 248 |
| 2025-02-10 | 259.65 | 260.75 | 257.15 | 260.69 | 62.214 | 204 |
| 2025-02-07 | 261.24 | 261.24 | 259.69 | 260.27 | 62.114 | 776 |
| 2025-02-06 | 259.83 | 262.08 | 256.77 | 261.24 | 62.345 | 1,868 |
| 2025-02-05 | 251.25 | 260.90 | 251.25 | 259.83 | 62.009 | 1,536 |
| 2025-02-04 | 250.00 | 250.00 | 248.08 | 248.62 | 59.333 | 280 |
| 2025-02-03 | 253.02 | 253.02 | 250.85 | 250.85 | 59.866 | 43,468 |
| 2025-01-31 | 255.00 | 258.70 | 253.02 | 253.02 | 60.383 | 404 |
| 2025-01-30 | 259.57 | 260.87 | 254.89 | 256.92 | 61.314 | 680 |
| 2025-01-29 | 259.57 | 261.84 | 254.46 | 261.84 | 62.488 | 1,024 |
| 2025-01-28 | 259.03 | 260.88 | 256.67 | 257.00 | 61.333 | 584 |
| 2025-01-27 | 258.88 | 261.87 | 258.88 | 259.00 | 61.811 | 816 |
| 2025-01-24 | 257.83 | 260.44 | 257.58 | 258.88 | 61.782 | 676 |
| 2025-01-23 | 256.50 | 258.94 | 254.69 | 257.83 | 61.531 | 284 |
| 2025-01-22 | 263.00 | 263.00 | 253.47 | 253.47 | 60.491 | 640 |
| 2025-01-21 | 259.74 | 267.44 | 259.48 | 263.29 | 62.834 | 728 |
| 2025-01-20 | 261.99 | 262.00 | 260.51 | 260.51 | 62.171 | 336 |
| 2025-01-17 | 262.34 | 266.40 | 260.52 | 264.93 | 63.226 | 628 |
| 2025-01-16 | 260.88 | 262.34 | 257.15 | 262.34 | 62.608 | 804 |
| 2025-01-15 | 263.64 | 267.09 | 258.51 | 259.36 | 61.896 | 560 |
| 2025-01-14 | 260.88 | 265.09 | 260.88 | 263.64 | 62.918 | 340 |
| 2025-01-13 | 260.78 | 263.13 | 259.11 | 263.13 | 62.796 | 388 |
| 2025-01-10 | 267.27 | 267.27 | 259.83 | 261.56 | 62.421 | 772 |
| 2025-01-09 | 265.00 | 267.30 | 263.00 | 267.27 | 63.784 | 64 |
| 2025-01-08 | 262.80 | 267.57 | 262.80 | 267.30 | 63.791 | 472 |
| 2025-01-07 | 269.20 | 269.38 | 256.95 | 266.22 | 63.534 | 436 |
| 2025-01-06 | 262.10 | 269.00 | 262.10 | 267.57 | 63.856 | 296 |
| 2025-01-03 | 262.99 | 272.69 | 262.00 | 268.78 | 64.145 | 4,392 |
| 2025-01-02 | 264.60 | 270.15 | 264.25 | 266.70 | 63.648 | 724 |
| 2024-12-30 | 265.17 | 269.04 | 261.00 | 264.60 | 63.147 | 608 |
| 2024-12-27 | 270.61 | 270.61 | 266.39 | 266.49 | 63.598 | 760 |
| 2024-12-26 | 269.08 | 269.64 | 265.22 | 269.08 | 64.216 | 1,412 |
| 2024-12-23 | 267.61 | 268.06 | 261.66 | 265.46 | 63.352 | 740 |
| 2024-12-20 | 260.18 | 265.46 | 254.54 | 264.68 | 63.166 | 1,444 |
| 2024-12-19 | 269.75 | 272.70 | 261.90 | 262.98 | 62.760 | 520 |
| 2024-12-18 | 279.51 | 280.26 | 271.03 | 272.82 | 65.109 | 1,840 |
| 2024-12-17 | 275.50 | 281.68 | 273.84 | 273.84 | 65.352 | 1,288 |
| 2024-12-16 | 272.92 | 278.57 | 271.58 | 278.57 | 66.481 | 628 |
| 2024-12-13 | 270.00 | 278.49 | 268.50 | 278.49 | 66.462 | 344 |
| 2024-12-12 | 262.00 | 269.88 | 260.20 | 267.00 | 63.720 | 416 |
| 2024-12-11 | 270.00 | 272.43 | 263.52 | 264.60 | 63.147 | 604 |
| 2024-12-10 | 277.48 | 277.92 | 270.00 | 270.00 | 64.436 | 4,764 |
| 2024-12-09 | 277.75 | 277.98 | 273.12 | 276.57 | 66.004 | 532 |
| 2024-12-06 | 284.99 | 284.99 | 265.00 | 277.75 | 66.285 | 1,268 |
| 2024-12-05 | 274.72 | 280.00 | 269.22 | 277.12 | 66.135 | 892 |
| 2024-12-04 | 277.92 | 277.92 | 270.99 | 274.72 | 65.036 | 2,452 |
| 2024-12-03 | 270.99 | 276.75 | 270.99 | 273.32 | 64.705 | 540 |
| 2024-12-02 | 276.23 | 283.44 | 273.82 | 273.82 | 64.823 | 6,024 |
| 2024-11-29 | 281.45 | 282.70 | 273.33 | 276.23 | 65.393 | 1,608 |
| 2024-11-28 | 277.41 | 277.92 | 272.18 | 276.68 | 65.500 | 256 |
| 2024-11-27 | 268.88 | 273.00 | 264.51 | 273.00 | 64.629 | 784 |
| 2024-11-26 | 261.41 | 266.21 | 259.02 | 266.21 | 63.021 | 220 |
| 2024-11-25 | 267.54 | 267.54 | 262.34 | 262.34 | 62.105 | 344 |
| 2024-11-22 | 265.98 | 267.80 | 263.08 | 263.46 | 62.370 | 788 |
| 2024-11-21 | 257.93 | 265.59 | 257.93 | 263.52 | 62.385 | 1,464 |
| 2024-11-19 | 264.72 | 265.20 | 259.74 | 260.78 | 61.736 | 756 |
| 2024-11-18 | 257.93 | 261.11 | 257.93 | 259.22 | 61.367 | 680 |
| 2024-11-14 | 261.30 | 262.08 | 258.24 | 258.96 | 61.305 | 828 |
| 2024-11-13 | 257.24 | 263.38 | 257.24 | 261.04 | 61.797 | 764 |
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.