Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 260.26 | 262.86 | 257.24 | 257.24 | 60.898 | 836 |
| 2024-11-11 | 258.70 | 263.38 | 258.70 | 260.26 | 61.613 | 1,232 |
| 2024-11-08 | 245.51 | 258.50 | 245.51 | 255.50 | 60.486 | 512 |
| 2024-11-07 | 250.08 | 251.75 | 246.23 | 250.53 | 59.309 | 492 |
| 2024-11-06 | 256.50 | 258.00 | 245.04 | 245.04 | 58.010 | 688 |
| 2024-11-05 | 250.32 | 251.50 | 247.35 | 249.50 | 59.066 | 1,516 |
| 2024-11-04 | 246.28 | 247.33 | 244.50 | 247.33 | 58.552 | 200 |
| 2024-11-01 | 245.75 | 249.60 | 240.48 | 246.08 | 58.256 | 3,956 |
| 2024-10-31 | 250.21 | 250.21 | 244.46 | 245.75 | 58.178 | 1,992 |
| 2024-10-30 | 250.00 | 251.00 | 247.48 | 247.75 | 58.651 | 540 |
| 2024-10-29 | 242.49 | 248.58 | 242.49 | 248.58 | 58.848 | 232 |
| 2024-10-28 | 247.68 | 248.25 | 246.31 | 247.44 | 58.578 | 172 |
| 2024-10-25 | 245.01 | 245.55 | 244.33 | 244.33 | 57.842 | 2,116 |
| 2024-10-24 | 247.00 | 249.60 | 244.76 | 244.76 | 57.943 | 628 |
| 2024-10-23 | 250.20 | 251.00 | 246.45 | 247.00 | 58.474 | 280 |
| 2024-10-22 | 247.97 | 250.50 | 247.50 | 250.00 | 59.184 | 704 |
| 2024-10-21 | 246.22 | 252.25 | 246.22 | 247.75 | 58.651 | 304 |
| 2024-10-18 | 246.37 | 251.50 | 245.50 | 251.25 | 59.480 | 624 |
| 2024-10-17 | 249.23 | 250.80 | 246.15 | 246.37 | 58.325 | 636 |
| 2024-10-16 | 250.75 | 250.75 | 246.50 | 246.76 | 58.417 | 4,300 |
| 2024-10-15 | 240.00 | 249.84 | 240.00 | 248.40 | 58.805 | 1,068 |
| 2024-10-14 | 242.42 | 242.42 | 238.32 | 240.00 | 56.817 | 624 |
| 2024-10-11 | 236.75 | 242.07 | 236.75 | 240.01 | 56.819 | 808 |
| 2024-10-10 | 237.00 | 237.00 | 232.14 | 234.40 | 55.491 | 324 |
| 2024-10-09 | 229.07 | 235.55 | 229.07 | 235.55 | 55.763 | 340 |
| 2024-10-08 | 230.71 | 231.25 | 230.23 | 231.25 | 54.745 | 600 |
| 2024-10-07 | 230.80 | 231.38 | 229.22 | 230.01 | 54.452 | 584 |
| 2024-10-04 | 229.32 | 231.25 | 228.23 | 230.53 | 54.575 | 1,396 |
| 2024-10-03 | 229.21 | 230.92 | 228.85 | 229.31 | 54.286 | 556 |
| 2024-10-02 | 231.15 | 231.15 | 226.60 | 226.60 | 53.644 | 416 |
| 2024-10-01 | 230.69 | 231.60 | 227.01 | 231.38 | 54.776 | 4,424 |
| 2024-09-30 | 225.86 | 230.69 | 225.86 | 229.80 | 54.402 | 516 |
| 2024-09-27 | 227.70 | 228.84 | 227.42 | 228.16 | 54.014 | 748 |
| 2024-09-26 | 228.62 | 228.62 | 226.32 | 227.37 | 53.827 | 1,084 |
| 2024-09-25 | 233.45 | 236.97 | 229.77 | 236.97 | 56.099 | 552 |
| 2024-09-24 | 227.93 | 233.45 | 227.93 | 232.15 | 54.958 | 472 |
| 2024-09-23 | 231.47 | 233.22 | 223.65 | 223.65 | 52.946 | 784 |
| 2024-09-20 | 228.70 | 230.92 | 227.47 | 229.17 | 54.253 | 1,772 |
| 2024-09-19 | 226.82 | 226.82 | 223.61 | 226.60 | 53.644 | 504 |
| 2024-09-18 | 225.34 | 225.86 | 224.13 | 225.05 | 53.277 | 880 |
| 2024-09-17 | 226.89 | 229.04 | 225.34 | 225.34 | 53.346 | 4,320 |
| 2024-09-16 | 231.15 | 231.15 | 226.62 | 226.89 | 53.713 | 428 |
| 2024-09-13 | 229.08 | 231.15 | 226.55 | 226.78 | 53.687 | 1,124 |
| 2024-09-12 | 229.31 | 232.03 | 229.31 | 231.61 | 54.830 | 144 |
| 2024-09-11 | 231.61 | 231.61 | 227.01 | 230.23 | 54.504 | 272 |
| 2024-09-10 | 229.08 | 231.61 | 226.33 | 231.61 | 54.830 | 488 |
| 2024-09-09 | 231.27 | 231.27 | 224.25 | 224.25 | 53.088 | 664 |
| 2024-09-06 | 235.32 | 246.88 | 224.39 | 228.98 | 54.208 | 264 |
| 2024-09-05 | 235.33 | 237.13 | 229.07 | 232.99 | 55.157 | 636 |
| 2024-09-04 | 230.64 | 233.07 | 230.64 | 233.00 | 54.712 | 140 |
| 2024-09-03 | 235.54 | 235.54 | 229.90 | 230.64 | 54.158 | 4,388 |
| 2024-09-02 | 233.15 | 237.15 | 215.45 | 237.03 | 55.658 | 524 |
| 2024-08-30 | 236.81 | 236.81 | 232.07 | 233.15 | 54.747 | 1,104 |
| 2024-08-29 | 235.33 | 237.35 | 233.45 | 233.45 | 54.818 | 448 |
| 2024-08-28 | 234.37 | 234.37 | 230.24 | 232.99 | 54.710 | 280 |
| 2024-08-27 | 231.69 | 233.03 | 228.39 | 231.67 | 54.400 | 484 |
| 2024-08-26 | 227.95 | 230.83 | 227.95 | 229.39 | 53.864 | 1,192 |
| 2024-08-23 | 227.13 | 229.46 | 226.55 | 227.93 | 53.522 | 2,676 |
| 2024-08-22 | 221.50 | 227.13 | 221.50 | 227.13 | 53.334 | 3,644 |
| 2024-08-21 | 218.20 | 220.88 | 217.81 | 220.88 | 51.866 | 424 |
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.