Simon Property Group, Inc. (BVMF:SIMN34)
Brazil · Delayed Price · Currency is BRL 263.04
+2.77 (1.06%)
Last updated: Feb 27, 2026, 4:06 PM GMT-3
Simon Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 263.08 | 264.00 | 261.02 | 261.02 | 261.02 | 0.29% | 31 |
| Feb 26, 2026 | 258.10 | 262.56 | 258.10 | 260.27 | 260.27 | 1.04% | 38 |
| Feb 25, 2026 | 257.59 | 257.59 | 257.59 | 257.59 | 257.59 | -0.02% | 1 |
| Feb 24, 2026 | 258.80 | 258.80 | 255.45 | 257.64 | 257.64 | -1.30% | 138 |
| Feb 23, 2026 | 260.29 | 262.85 | 258.55 | 261.04 | 261.04 | -0.15% | 15 |
| Feb 20, 2026 | 255.20 | 261.92 | 255.20 | 261.42 | 261.42 | 0.39% | 19 |
| Feb 19, 2026 | 256.52 | 260.95 | 256.52 | 260.41 | 260.41 | -0.52% | 135 |
| Feb 18, 2026 | 259.52 | 262.39 | 259.52 | 261.76 | 261.76 | 1.56% | 49 |
| Feb 13, 2026 | 250.86 | 259.00 | 250.86 | 257.75 | 257.75 | 2.56% | 222 |
| Feb 12, 2026 | 251.77 | 251.77 | 251.19 | 251.32 | 251.32 | -1.06% | 18 |
| Feb 11, 2026 | 255.34 | 255.34 | 252.16 | 254.01 | 254.01 | -0.51% | 30 |
| Feb 10, 2026 | 250.88 | 255.32 | 250.88 | 255.32 | 255.32 | -0.27% | 459 |
| Feb 9, 2026 | 257.87 | 257.87 | 256.00 | 256.00 | 256.00 | -0.59% | 200 |
| Feb 6, 2026 | 259.50 | 261.30 | 257.53 | 257.53 | 257.53 | -1.44% | 498 |
| Feb 5, 2026 | 257.42 | 261.29 | 257.42 | 261.29 | 261.29 | 1.37% | 2 |
| Feb 4, 2026 | 255.75 | 257.82 | 255.75 | 257.75 | 257.75 | 3.11% | 42 |
| Feb 3, 2026 | 247.40 | 250.50 | 244.99 | 249.97 | 249.97 | -0.98% | 92 |
| Feb 2, 2026 | 248.17 | 253.91 | 248.17 | 252.45 | 252.45 | 0.08% | 32 |
| Jan 30, 2026 | 242.92 | 252.25 | 242.92 | 252.25 | 252.25 | 3.84% | 20 |
| Jan 29, 2026 | 242.39 | 242.92 | 242.39 | 242.92 | 242.92 | 1.22% | 101 |
| Jan 28, 2026 | 239.10 | 241.74 | 239.10 | 239.99 | 239.99 | 0.37% | 56 |
| Jan 27, 2026 | 241.56 | 244.03 | 239.10 | 239.10 | 239.10 | -2.71% | 130 |
| Jan 26, 2026 | 246.11 | 246.11 | 243.84 | 245.76 | 245.76 | 0.86% | 31 |
| Jan 23, 2026 | 241.77 | 243.67 | 241.77 | 243.67 | 243.67 | -0.44% | 4 |
| Jan 22, 2026 | 246.31 | 248.75 | 244.00 | 244.75 | 244.75 | -0.63% | 44 |
| Jan 21, 2026 | 247.35 | 247.35 | 245.92 | 246.31 | 246.31 | -1.14% | 28 |
| Jan 20, 2026 | 249.84 | 250.24 | 248.51 | 249.14 | 249.14 | -0.28% | 103 |
| Jan 19, 2026 | 248.95 | 255.50 | 245.49 | 249.84 | 249.84 | 0.36% | 89 |
| Jan 16, 2026 | 247.60 | 248.96 | 244.66 | 248.95 | 248.95 | 1.30% | 27 |
| Jan 15, 2026 | 251.76 | 251.76 | 245.28 | 245.75 | 245.75 | -1.41% | 14 |
| Jan 14, 2026 | 246.00 | 251.45 | 246.00 | 249.26 | 249.26 | 0.91% | 33 |
| Jan 13, 2026 | 247.01 | 247.01 | 247.01 | 247.01 | 247.01 | -0.70% | 12 |
| Jan 12, 2026 | 248.11 | 252.19 | 245.75 | 248.75 | 248.75 | 0.26% | 57 |
| Jan 9, 2026 | 252.17 | 252.17 | 247.38 | 248.11 | 248.11 | -0.62% | 82 |
| Jan 8, 2026 | 247.00 | 251.86 | 245.94 | 249.67 | 249.67 | 0.64% | 25 |
| Jan 7, 2026 | 248.00 | 253.00 | 247.39 | 248.07 | 248.07 | -1.00% | 76 |
| Jan 6, 2026 | 249.01 | 250.58 | 246.00 | 250.58 | 250.58 | 0.63% | 728 |
| Jan 5, 2026 | 253.88 | 253.88 | 249.01 | 249.01 | 249.01 | -0.93% | 32 |
| Jan 2, 2026 | 259.18 | 259.18 | 247.56 | 251.36 | 251.36 | -2.05% | 183 |
| Dec 30, 2025 | 260.78 | 260.78 | 256.62 | 256.62 | 256.62 | -2.08% | 25 |
| Dec 29, 2025 | 265.37 | 265.37 | 260.98 | 262.08 | 262.08 | -0.25% | 34 |
| Dec 26, 2025 | 260.62 | 263.60 | 257.81 | 262.74 | 262.74 | 1.83% | 13,400 |
| Dec 23, 2025 | 263.39 | 263.39 | 257.75 | 258.03 | 258.03 | -1.05% | 23 |
| Dec 22, 2025 | 256.50 | 260.78 | 256.50 | 260.78 | 260.78 | 2.19% | 25 |
| Dec 19, 2025 | 255.05 | 256.25 | 255.05 | 255.19 | 255.19 | -0.65% | 68 |
| Dec 18, 2025 | 256.17 | 257.99 | 256.01 | 256.87 | 256.87 | 1.11% | 127 |
| Dec 17, 2025 | 250.71 | 254.49 | 250.71 | 254.05 | 254.05 | 1.33% | 35 |
| Dec 16, 2025 | 251.00 | 251.00 | 250.71 | 250.71 | 250.71 | 0.38% | 24 |
| Dec 15, 2025 | 249.21 | 249.75 | 246.24 | 249.75 | 249.75 | 1.22% | 137 |
| Dec 12, 2025 | 248.96 | 248.96 | 246.25 | 246.74 | 246.74 | 0.10% | 20 |