|
 Simon Property Gr - [Ticker: SPG] |     | | Last Trade | 185.03 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.92 (+0.99%) | Open | 187.07 | | High | 188.62 | Low | 184.54 | | Volume | 1,337,088 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 157.03 x 100 - 157.06 x 300 | | Former Close | 186.95 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SPG quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 326,100 | 22.81 | 23.06 | 22.31 | 22.62 | 00:00:00 | | 2000-01-04 | 337,700 | 22.56 | 22.69 | 21.87 | 22.37 | 00:00:00 | | 2000-01-05 | 233,900 | 22.00 | 22.62 | 22.00 | 22.56 | 00:00:00 | | 2000-01-06 | 204,500 | 22.62 | 23.12 | 22.50 | 23.12 | 00:00:00 | | 2000-01-07 | 291,400 | 23.06 | 24.19 | 23.00 | 24.12 | 00:00:00 | | 2000-01-10 | 302,500 | 24.25 | 24.37 | 23.69 | 24.37 | 00:00:00 | | 2000-01-11 | 358,900 | 24.62 | 24.75 | 24.19 | 24.31 | 00:00:00 | | 2000-01-12 | 390,200 | 24.06 | 24.31 | 23.94 | 24.31 | 00:00:00 | | 2000-01-13 | 307,300 | 24.12 | 24.31 | 23.94 | 24.31 | 00:00:00 | | 2000-01-14 | 382,800 | 24.31 | 24.69 | 24.25 | 24.69 | 00:00:00 | | 2000-01-18 | 373,300 | 24.69 | 24.94 | 24.50 | 24.81 | 00:00:00 | | 2000-01-19 | 234,500 | 24.75 | 25.00 | 24.69 | 24.94 | 00:00:00 | | 2000-01-20 | 165,600 | 25.00 | 25.06 | 24.81 | 25.06 | 00:00:00 | | 2000-01-21 | 331,300 | 24.94 | 25.37 | 24.94 | 25.37 | 00:00:00 | | 2000-01-24 | 217,800 | 25.25 | 25.50 | 24.94 | 25.12 | 00:00:00 | | 2000-01-25 | 282,200 | 25.12 | 25.25 | 24.81 | 24.87 | 00:00:00 | | 2000-01-26 | 183,600 | 24.81 | 24.94 | 24.75 | 24.94 | 00:00:00 | | 2000-01-27 | 238,300 | 25.06 | 25.12 | 24.87 | 25.06 | 00:00:00 | | 2000-01-28 | 111,700 | 25.06 | 25.06 | 24.81 | 24.94 | 00:00:00 | | 2000-01-31 | 134,700 | 25.00 | 25.06 | 24.62 | 24.69 | 00:00:00 | | 2000-02-01 | 358,400 | 24.81 | 25.00 | 24.62 | 24.81 | 00:00:00 | | 2000-02-02 | 406,100 | 24.25 | 24.44 | 24.06 | 24.25 | 00:00:00 | | 2000-02-03 | 472,000 | 24.37 | 24.62 | 24.00 | 24.62 | 00:00:00 | | 2000-02-04 | 341,400 | 24.56 | 24.81 | 24.50 | 24.75 | 00:00:00 | | 2000-02-07 | 247,500 | 24.75 | 24.81 | 24.50 | 24.62 | 00:00:00 | | 2000-02-08 | 428,400 | 24.44 | 24.69 | 24.12 | 24.37 | 00:00:00 | | 2000-02-09 | 271,700 | 24.31 | 24.44 | 24.06 | 24.31 | 00:00:00 | | 2000-02-10 | 181,600 | 24.50 | 24.94 | 24.06 | 24.19 | 00:00:00 | | 2000-02-11 | 243,100 | 24.06 | 24.19 | 23.87 | 23.94 | 00:00:00 | | 2000-02-14 | 228,100 | 23.87 | 23.87 | 23.37 | 23.56 | 00:00:00 | | 2000-02-15 | 305,000 | 23.50 | 23.50 | 23.25 | 23.31 | 00:00:00 | | 2000-02-16 | 290,000 | 23.06 | 23.37 | 22.87 | 23.06 | 00:00:00 | | 2000-02-17 | 309,700 | 23.12 | 23.37 | 23.00 | 23.25 | 00:00:00 | | 2000-02-18 | 167,800 | 23.25 | 23.37 | 23.00 | 23.06 | 00:00:00 | | 2000-02-22 | 243,100 | 23.37 | 23.50 | 23.00 | 23.00 | 00:00:00 | | 2000-02-23 | 241,900 | 23.06 | 23.37 | 22.81 | 23.19 | 00:00:00 | | 2000-02-24 | 97,200 | 23.44 | 23.44 | 23.00 | 23.19 | 00:00:00 | | 2000-02-25 | 181,100 | 23.37 | 23.44 | 23.19 | 23.44 | 00:00:00 | | 2000-02-28 | 286,700 | 23.50 | 23.62 | 23.31 | 23.50 | 00:00:00 | | 2000-02-29 | 350,800 | 23.31 | 23.50 | 23.25 | 23.37 | 00:00:00 | | 2000-03-01 | 181,400 | 23.44 | 23.50 | 23.31 | 23.37 | 00:00:00 | | 2000-03-02 | 123,900 | 23.12 | 23.37 | 23.12 | 23.31 | 00:00:00 | | 2000-03-03 | 121,600 | 23.31 | 23.62 | 23.31 | 23.50 | 00:00:00 | | 2000-03-06 | 123,800 | 23.25 | 23.56 | 23.25 | 23.44 | 00:00:00 | | 2000-03-07 | 227,000 | 23.37 | 23.50 | 22.87 | 23.12 | 00:00:00 | | 2000-03-08 | 110,900 | 23.37 | 23.50 | 22.75 | 23.19 | 00:00:00 | | 2000-03-09 | 273,600 | 22.94 | 23.25 | 22.62 | 22.94 | 00:00:00 | | 2000-03-10 | 131,600 | 23.00 | 23.12 | 22.69 | 23.00 | 00:00:00 | | 2000-03-13 | 158,100 | 23.19 | 23.19 | 22.69 | 22.75 | 00:00:00 | | 2000-03-14 | 152,500 | 22.75 | 23.00 | 22.56 | 22.69 | 00:00:00 | | 2000-03-15 | 134,200 | 22.69 | 22.94 | 22.62 | 22.94 | 00:00:00 | | 2000-03-16 | 344,800 | 22.81 | 23.19 | 22.81 | 23.12 | 00:00:00 | | 2000-03-17 | 195,200 | 23.12 | 23.31 | 22.81 | 23.00 | 00:00:00 | | 2000-03-20 | 137,200 | 23.00 | 23.12 | 22.87 | 23.00 | 00:00:00 | | 2000-03-21 | 144,200 | 22.87 | 23.50 | 22.87 | 23.37 | 00:00:00 | | 2000-03-22 | 153,100 | 23.56 | 23.69 | 23.12 | 23.25 | 00:00:00 | | 2000-03-23 | 140,900 | 23.00 | 23.69 | 22.87 | 23.50 | 00:00:00 | | 2000-03-24 | 183,900 | 23.25 | 23.62 | 23.12 | 23.56 | 00:00:00 | | 2000-03-27 | 150,500 | 23.37 | 23.62 | 23.06 | 23.25 | 00:00:00 | | 2000-03-28 | 456,300 | 23.06 | 23.25 | 22.87 | 23.25 | 00:00:00 | | 2000-03-29 | 145,000 | 23.37 | 23.37 | 22.94 | 23.19 | 00:00:00 | | 2000-03-30 | 183,700 | 23.06 | 23.50 | 23.06 | 23.50 | 00:00:00 | | 2000-03-31 | 183,300 | 23.50 | 24.00 | 23.31 | 23.31 | 00:00:00 | | 2000-04-03 | 218,700 | 23.62 | 23.94 | 23.37 | 23.50 | 00:00:00 | | 2000-04-04 | 135,500 | 23.44 | 23.62 | 23.25 | 23.50 | 00:00:00 | | 2000-04-05 | 664,100 | 23.69 | 23.75 | 23.25 | 23.31 | 00:00:00 | | 2000-04-06 | 1,771,400 | 23.56 | 23.62 | 23.25 | 23.50 | 00:00:00 | | 2000-04-07 | 432,500 | 23.69 | 23.94 | 23.50 | 23.94 | 00:00:00 | | 2000-04-10 | 360,300 | 24.25 | 24.25 | 23.87 | 24.12 | 00:00:00 | | 2000-04-11 | 442,000 | 24.00 | 24.31 | 23.94 | 24.25 | 00:00:00 | | 2000-04-12 | 265,200 | 24.25 | 24.87 | 24.25 | 24.56 | 00:00:00 | | 2000-04-13 | 412,800 | 24.44 | 25.44 | 24.44 | 25.37 | 00:00:00 | | 2000-04-14 | 348,000 | 25.50 | 25.50 | 25.00 | 25.00 | 00:00:00 | | 2000-04-17 | 319,700 | 25.19 | 25.19 | 24.50 | 24.62 | 00:00:00 | | 2000-04-18 | 184,700 | 24.87 | 24.87 | 24.56 | 24.75 | 00:00:00 | | 2000-04-19 | 185,800 | 24.62 | 24.94 | 24.62 | 24.81 | 00:00:00 | | 2000-04-20 | 665,900 | 24.75 | 24.94 | 24.62 | 24.69 | 00:00:00 | | 2000-04-24 | 263,600 | 24.69 | 24.87 | 24.62 | 24.81 | 00:00:00 | | 2000-04-25 | 208,000 | 24.94 | 25.00 | 24.81 | 25.00 | 00:00:00 | | 2000-04-26 | 304,500 | 25.06 | 25.44 | 24.94 | 25.44 | 00:00:00 | | 2000-04-27 | 147,700 | 25.44 | 26.00 | 25.37 | 25.50 | 00:00:00 | | 2000-04-28 | 231,700 | 25.37 | 25.56 | 25.25 | 25.44 | 00:00:00 | | 2000-05-01 | 350,900 | 25.50 | 26.44 | 25.44 | 26.44 | 00:00:00 | | 2000-05-02 | 389,800 | 26.44 | 27.12 | 26.37 | 26.87 | 00:00:00 | | 2000-05-03 | 323,300 | 26.50 | 26.75 | 26.19 | 26.25 | 00:00:00 | | 2000-05-04 | 362,700 | 26.94 | 26.94 | 26.25 | 26.44 | 00:00:00 | | 2000-05-05 | 172,500 | 26.25 | 26.69 | 26.25 | 26.50 | 00:00:00 | | 2000-05-08 | 231,200 | 26.69 | 26.69 | 26.06 | 26.19 | 00:00:00 | | 2000-05-09 | 413,900 | 25.81 | 26.12 | 25.69 | 26.12 | 00:00:00 | | 2000-05-10 | 268,400 | 26.25 | 26.25 | 25.81 | 25.94 | 00:00:00 | | 2000-05-11 | 129,100 | 26.19 | 26.19 | 25.87 | 26.12 | 00:00:00 | | 2000-05-12 | 135,300 | 26.12 | 26.19 | 26.00 | 26.19 | 00:00:00 | | 2000-05-15 | 402,800 | 26.19 | 26.19 | 25.87 | 25.94 | 00:00:00 | | 2000-05-16 | 284,800 | 26.00 | 26.00 | 25.75 | 25.87 | 00:00:00 | | 2000-05-17 | 328,000 | 26.00 | 26.00 | 25.75 | 25.87 | 00:00:00 | | 2000-05-18 | 219,800 | 25.75 | 26.00 | 25.75 | 25.94 | 00:00:00 | | 2000-05-19 | 346,600 | 25.69 | 26.00 | 25.62 | 25.75 | 00:00:00 | | 2000-05-22 | 350,200 | 25.94 | 25.94 | 25.12 | 25.31 | 00:00:00 | | 2000-05-23 | 324,200 | 25.19 | 25.50 | 25.19 | 25.31 | 00:00:00 | | 2000-05-24 | 307,200 | 25.12 | 25.50 | 24.75 | 24.87 | 00:00:00 | | 2000-05-25 | 384,400 | 24.87 | 24.94 | 24.69 | 24.87 | 00:00:00 | | 2000-05-26 | 239,200 | 24.81 | 25.00 | 24.56 | 24.62 | 00:00:00 | | 2000-05-30 | 451,300 | 24.56 | 24.62 | 24.12 | 24.25 | 00:00:00 | | 2000-05-31 | 442,200 | 24.37 | 24.69 | 24.31 | 24.50 | 00:00:00 | | 2000-06-01 | 434,500 | 24.56 | 24.62 | 24.25 | 24.56 | 00:00:00 | | 2000-06-02 | 869,400 | 24.56 | 24.81 | 24.37 | 24.50 | 00:00:00 | | 2000-06-05 | 110,600 | 24.50 | 24.50 | 24.31 | 24.44 | 00:00:00 | | 2000-06-06 | 458,100 | 24.31 | 24.44 | 24.00 | 24.00 | 00:00:00 | | 2000-06-07 | 690,800 | 24.06 | 24.37 | 24.06 | 24.25 | 00:00:00 | | 2000-06-08 | 565,800 | 24.12 | 24.25 | 23.75 | 24.00 | 00:00:00 | | 2000-06-09 | 658,900 | 24.00 | 24.31 | 23.94 | 24.25 | 00:00:00 | | 2000-06-12 | 354,100 | 24.00 | 24.44 | 24.00 | 24.37 | 00:00:00 | | 2000-06-13 | 593,800 | 24.44 | 24.56 | 24.25 | 24.44 | 00:00:00 | | 2000-06-14 | 415,900 | 24.62 | 24.87 | 24.31 | 24.50 | 00:00:00 | | 2000-06-15 | 225,200 | 24.62 | 24.62 | 24.12 | 24.19 | 00:00:00 | | 2000-06-16 | 334,700 | 24.25 | 24.50 | 24.00 | 24.50 | 00:00:00 | | 2000-06-19 | 202,200 | 24.37 | 24.62 | 24.25 | 24.50 | 00:00:00 | | 2000-06-20 | 337,500 | 24.50 | 24.87 | 24.44 | 24.87 | 00:00:00 | | 2000-06-21 | 185,200 | 24.62 | 24.75 | 24.50 | 24.62 | 00:00:00 | | 2000-06-22 | 233,600 | 24.56 | 24.62 | 24.25 | 24.44 | 00:00:00 | | 2000-06-23 | 124,700 | 24.50 | 24.50 | 24.25 | 24.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
