Simon Property Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 65.760 | 65.760 | 63.770 | 64.070 | 64.070 | 142 |
| 2026-10-16 | 64.630 | 65.340 | 64.500 | 65.100 | 65.100 | 197 |
| 2026-10-15 | 63.860 | 64.440 | 63.610 | 64.320 | 64.320 | 70 |
| 2026-10-14 | 61.740 | 63.650 | 61.740 | 62.670 | 62.670 | 255 |
| 2026-10-13 | 63.000 | 63.120 | 62.670 | 63.000 | 63.000 | 1,045 |
| 2026-10-09 | 63.230 | 63.230 | 62.340 | 62.340 | 62.340 | 141 |
| 2026-10-08 | 62.540 | 62.540 | 61.620 | 62.340 | 62.340 | 129 |
| 2026-10-07 | 63.140 | 63.140 | 61.860 | 61.920 | 61.920 | 459 |
| 2026-10-06 | 61.740 | 63.190 | 61.740 | 62.700 | 62.700 | 741 |
| 2026-10-05 | 64.990 | 64.990 | 62.350 | 63.000 | 63.000 | 936 |
| 2026-10-02 | 66.260 | 66.320 | 65.380 | 66.320 | 66.320 | 291 |
| 2026-10-01 | 65.470 | 65.600 | 64.290 | 64.290 | 64.290 | 110 |
| 2026-09-30 | 66.000 | 66.000 | 65.000 | 65.000 | 65.000 | 378 |
| 2026-09-29 | 66.800 | 67.220 | 66.340 | 67.220 | 67.220 | 259 |
| 2026-09-28 | 67.220 | 67.220 | 66.510 | 66.510 | 66.510 | 393 |
| 2026-09-25 | 66.790 | 66.790 | 66.360 | 66.550 | 66.550 | 36 |
| 2026-09-24 | 66.220 | 66.640 | 66.220 | 66.510 | 66.510 | 67 |
| 2026-09-23 | 65.810 | 66.200 | 65.530 | 65.810 | 65.810 | 88 |
| 2026-09-22 | 66.310 | 66.310 | 65.110 | 65.850 | 65.850 | 88 |
| 2026-09-21 | 65.880 | 65.910 | 65.310 | 65.650 | 65.650 | 182 |
| 2026-09-18 | 66.000 | 66.030 | 65.800 | 65.890 | 65.890 | 206 |
| 2026-09-17 | 65.870 | 66.400 | 65.730 | 65.730 | 65.730 | 443 |
| 2026-09-16 | 68.990 | 68.990 | 64.780 | 67.760 | 67.760 | 158 |
| 2026-09-15 | 65.590 | 68.300 | 65.590 | 68.300 | 68.300 | 134 |
| 2026-09-14 | 66.220 | 66.220 | 66.010 | 66.030 | 66.030 | 103 |
| 2026-09-11 | 66.000 | 66.000 | 65.100 | 65.780 | 65.780 | 126 |
| 2026-09-10 | 66.000 | 66.000 | 65.180 | 65.240 | 65.240 | 519 |
| 2026-09-09 | 66.930 | 67.000 | 64.890 | 65.240 | 65.240 | 2,224 |
| 2026-09-08 | 66.390 | 71.100 | 66.000 | 66.000 | 66.000 | 859 |
| 2026-09-04 | 68.950 | 71.420 | 67.250 | 68.190 | 67.688 | 2,976 |
| 2026-09-03 | 66.890 | 67.500 | 63.450 | 67.230 | 66.735 | 378 |
| 2026-09-02 | 68.250 | 68.250 | 68.250 | 68.250 | 67.748 | 0 |
| 2026-09-01 | 68.810 | 68.810 | 68.110 | 68.250 | 67.748 | 123 |
| 2026-08-31 | 68.880 | 70.320 | 68.260 | 70.320 | 69.803 | 321 |
| 2026-08-28 | 69.300 | 70.490 | 69.300 | 69.730 | 69.730 | 277 |
| 2026-08-27 | 70.400 | 70.400 | 69.300 | 69.440 | 69.440 | 719 |
| 2026-08-26 | 70.420 | 70.570 | 70.240 | 70.240 | 70.240 | 26 |
| 2026-08-25 | 70.910 | 71.050 | 70.600 | 70.600 | 70.600 | 453 |
| 2026-08-24 | 70.070 | 70.980 | 69.860 | 70.800 | 70.800 | 677 |
| 2026-08-21 | 71.050 | 71.050 | 70.010 | 70.070 | 70.070 | 673 |
| 2026-08-20 | 72.180 | 72.240 | 71.590 | 71.680 | 71.680 | 752 |
| 2026-08-19 | 72.030 | 72.330 | 71.970 | 72.180 | 72.180 | 51 |
| 2026-08-18 | 73.320 | 73.320 | 72.230 | 72.360 | 72.360 | 50 |
| 2026-08-17 | 67.230 | 72.590 | 67.230 | 72.590 | 72.590 | 49 |
| 2026-08-14 | 319.99 | 319.99 | 318.00 | 318.00 | 79.500 | 52 |
| 2026-08-13 | 289.47 | 289.47 | 285.80 | 285.80 | 71.450 | 12 |
| 2026-08-12 | 284.33 | 284.33 | 284.33 | 284.33 | 71.083 | 560 |
| 2026-08-11 | 283.48 | 287.20 | 283.48 | 287.04 | 71.760 | 108 |
| 2026-08-10 | 279.55 | 281.88 | 278.88 | 280.67 | 70.168 | 108 |
| 2026-08-07 | 278.17 | 284.22 | 278.17 | 282.54 | 70.635 | 24 |
| 2026-08-06 | 290.18 | 290.18 | 282.50 | 283.85 | 70.963 | 84 |
| 2026-08-05 | 294.89 | 294.89 | 294.89 | 294.89 | 73.723 | 4 |
| 2026-08-04 | 291.97 | 291.97 | 291.97 | 291.97 | 72.993 | 0 |
| 2026-08-03 | 291.56 | 291.97 | 290.88 | 291.97 | 72.993 | 24 |
| 2026-07-31 | 292.13 | 292.76 | 292.13 | 292.76 | 73.190 | 44 |
| 2026-07-30 | 306.38 | 306.38 | 291.70 | 291.70 | 72.925 | 76 |
| 2026-07-29 | 303.34 | 303.34 | 303.34 | 303.34 | 75.835 | 12 |
| 2026-07-28 | 288.74 | 303.84 | 288.74 | 303.31 | 75.828 | 80 |
| 2026-07-27 | 292.73 | 294.72 | 292.73 | 294.64 | 73.660 | 464 |
| 2026-07-24 | 284.01 | 289.43 | 284.01 | 289.43 | 72.358 | 12 |
Page 1 of 21 · 1,251 trading daysOlder →
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.