|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,086,500 | 48.95 | 49.92 | 48.70 | 49.49 | 00:00:00 | | 2004-04-23 | 971,900 | 50.03 | 50.03 | 48.91 | 49.44 | 00:00:00 | | 2004-04-26 | 629,600 | 49.47 | 50.39 | 49.22 | 49.75 | 00:00:00 | | 2004-04-27 | 805,200 | 49.85 | 50.52 | 49.80 | 50.38 | 00:00:00 | | 2004-04-28 | 585,500 | 50.38 | 50.55 | 49.80 | 49.95 | 00:00:00 | | 2004-04-29 | 950,500 | 49.93 | 50.35 | 48.13 | 48.56 | 00:00:00 | | 2004-04-30 | 1,223,800 | 48.65 | 49.14 | 47.90 | 48.21 | 00:00:00 | | 2004-05-03 | 1,047,100 | 48.20 | 49.00 | 47.63 | 49.00 | 00:00:00 | | 2004-05-04 | 1,212,500 | 49.00 | 49.38 | 48.42 | 48.52 | 00:00:00 | | 2004-05-05 | 1,191,400 | 48.75 | 48.88 | 47.30 | 47.30 | 00:00:00 | | 2004-05-06 | 1,090,800 | 47.30 | 47.97 | 46.69 | 47.82 | 00:00:00 | | 2004-05-07 | 1,389,200 | 47.00 | 47.25 | 45.70 | 45.78 | 00:00:00 | | 2004-05-10 | 1,750,400 | 45.75 | 46.27 | 44.39 | 45.85 | 00:00:00 | | 2004-05-11 | 1,387,400 | 45.80 | 47.06 | 45.58 | 46.02 | 00:00:00 | | 2004-05-12 | 1,368,100 | 46.00 | 46.00 | 44.89 | 45.68 | 00:00:00 | | 2004-05-13 | 1,025,000 | 44.90 | 45.85 | 44.55 | 45.11 | 00:00:00 | | 2004-05-14 | 1,066,800 | 45.25 | 46.74 | 45.03 | 46.34 | 00:00:00 | | 2004-05-17 | 1,057,600 | 46.20 | 47.78 | 45.65 | 47.13 | 00:00:00 | | 2004-05-18 | 713,800 | 47.20 | 47.87 | 47.05 | 47.82 | 00:00:00 | | 2004-05-19 | 1,440,200 | 47.80 | 48.50 | 46.19 | 46.22 | 00:00:00 | | 2004-05-20 | 805,100 | 46.45 | 47.58 | 46.41 | 47.49 | 00:00:00 | | 2004-05-21 | 938,000 | 47.50 | 48.25 | 47.13 | 47.41 | 00:00:00 | | 2004-05-24 | 698,600 | 47.90 | 48.35 | 47.63 | 48.22 | 00:00:00 | | 2004-05-25 | 915,400 | 48.30 | 49.77 | 48.15 | 49.77 | 00:00:00 | | 2004-05-26 | 1,145,400 | 49.77 | 50.90 | 49.21 | 50.22 | 00:00:00 | | 2004-05-27 | 918,100 | 50.60 | 50.97 | 50.24 | 50.97 | 00:00:00 | | 2004-05-28 | 1,326,700 | 50.99 | 51.78 | 50.90 | 51.57 | 00:00:00 | | 2004-06-01 | 1,091,500 | 51.57 | 51.57 | 49.86 | 50.20 | 00:00:00 | | 2004-06-02 | 832,500 | 50.50 | 51.50 | 50.32 | 51.50 | 00:00:00 | | 2004-06-03 | 575,700 | 51.58 | 51.75 | 50.90 | 51.06 | 00:00:00 | | 2004-06-04 | 516,500 | 51.50 | 51.96 | 51.20 | 51.40 | 00:00:00 | | 2004-06-07 | 382,700 | 51.58 | 52.00 | 51.30 | 51.85 | 00:00:00 | | 2004-06-08 | 541,600 | 51.86 | 52.00 | 51.21 | 51.25 | 00:00:00 | | 2004-06-09 | 828,500 | 51.26 | 51.78 | 50.89 | 50.90 | 00:00:00 | | 2004-06-10 | 815,500 | 51.10 | 51.17 | 50.52 | 50.69 | 00:00:00 | | 2004-06-14 | 905,500 | 50.50 | 50.50 | 49.51 | 49.87 | 00:00:00 | | 2004-06-15 | 884,100 | 50.07 | 51.39 | 50.07 | 51.14 | 00:00:00 | | 2004-06-16 | 697,000 | 51.11 | 51.37 | 50.53 | 51.25 | 00:00:00 | | 2004-06-17 | 664,100 | 51.25 | 51.89 | 50.94 | 51.83 | 00:00:00 | | 2004-06-18 | 1,080,900 | 51.61 | 52.43 | 51.60 | 52.30 | 00:00:00 | | 2004-06-21 | 4,011,600 | 51.75 | 52.00 | 51.09 | 51.98 | 00:00:00 | | 2004-06-22 | 1,587,800 | 51.98 | 52.07 | 51.33 | 51.83 | 00:00:00 | | 2004-06-23 | 1,685,600 | 51.83 | 52.07 | 51.65 | 51.95 | 00:00:00 | | 2004-06-24 | 975,900 | 51.94 | 52.17 | 51.49 | 51.60 | 00:00:00 | | 2004-06-25 | 1,353,300 | 51.70 | 52.10 | 51.62 | 52.10 | 00:00:00 | | 2004-06-28 | 877,700 | 52.05 | 52.50 | 51.65 | 52.42 | 00:00:00 | | 2004-06-29 | 1,279,700 | 52.42 | 52.42 | 50.91 | 50.92 | 00:00:00 | | 2004-06-30 | 1,110,800 | 51.15 | 51.50 | 50.51 | 51.42 | 00:00:00 | | 2004-07-01 | 834,800 | 51.42 | 51.65 | 50.65 | 51.15 | 00:00:00 | | 2004-07-02 | 1,214,200 | 51.40 | 52.21 | 51.20 | 52.21 | 00:00:00 | | 2004-07-06 | 790,300 | 52.21 | 52.23 | 51.35 | 52.05 | 00:00:00 | | 2004-07-07 | 805,200 | 52.13 | 52.53 | 51.90 | 52.42 | 00:00:00 | | 2004-07-08 | 770,500 | 52.55 | 52.60 | 51.50 | 51.50 | 00:00:00 | | 2004-07-09 | 822,000 | 51.70 | 51.85 | 51.16 | 51.48 | 00:00:00 | | 2004-07-12 | 605,700 | 51.62 | 52.35 | 51.15 | 52.13 | 00:00:00 | | 2004-07-13 | 493,900 | 52.13 | 52.19 | 51.55 | 51.60 | 00:00:00 | | 2004-07-14 | 481,800 | 51.61 | 52.14 | 51.61 | 52.14 | 00:00:00 | | 2004-07-15 | 713,000 | 52.20 | 52.72 | 52.13 | 52.55 | 00:00:00 | | 2004-07-16 | 706,000 | 52.80 | 53.26 | 52.55 | 52.71 | 00:00:00 | | 2004-07-19 | 607,600 | 52.90 | 53.43 | 52.70 | 53.33 | 00:00:00 | | 2004-07-20 | 885,000 | 53.45 | 53.60 | 52.80 | 52.95 | 00:00:00 | | 2004-07-21 | 736,000 | 53.20 | 53.20 | 51.95 | 52.08 | 00:00:00 | | 2004-07-22 | 791,100 | 51.85 | 52.00 | 50.49 | 50.49 | 00:00:00 | | 2004-07-23 | 792,200 | 50.35 | 50.60 | 49.95 | 49.95 | 00:00:00 | | 2004-07-26 | 719,400 | 49.90 | 50.00 | 49.12 | 49.18 | 00:00:00 | | 2004-07-27 | 850,800 | 49.18 | 49.60 | 48.97 | 49.35 | 00:00:00 | | 2004-07-28 | 980,300 | 49.10 | 50.26 | 48.65 | 49.98 | 00:00:00 | | 2004-07-29 | 891,400 | 50.05 | 51.00 | 50.05 | 50.75 | 00:00:00 | | 2004-07-30 | 1,195,900 | 50.79 | 51.67 | 50.79 | 51.61 | 00:00:00 | | 2004-08-02 | 1,099,800 | 51.58 | 53.09 | 51.51 | 53.00 | 00:00:00 | | 2004-08-03 | 1,435,100 | 53.00 | 54.02 | 52.81 | 53.90 | 00:00:00 | | 2004-08-04 | 671,800 | 53.55 | 54.96 | 53.25 | 54.17 | 00:00:00 | | 2004-08-05 | 839,200 | 54.12 | 54.12 | 52.50 | 53.05 | 00:00:00 | | 2004-08-06 | 734,900 | 53.15 | 54.10 | 52.74 | 53.00 | 00:00:00 | | 2004-08-09 | 460,800 | 53.20 | 53.65 | 52.65 | 53.27 | 00:00:00 | | 2004-08-10 | 614,400 | 53.60 | 53.71 | 53.34 | 53.42 | 00:00:00 | | 2004-08-11 | 410,500 | 53.42 | 53.60 | 53.00 | 53.29 | 00:00:00 | | 2004-08-12 | 577,400 | 53.07 | 53.30 | 52.69 | 53.14 | 00:00:00 | | 2004-08-13 | 479,300 | 52.55 | 52.91 | 52.02 | 52.63 | 00:00:00 | | 2004-08-16 | 356,300 | 52.40 | 53.25 | 52.30 | 53.25 | 00:00:00 | | 2004-08-17 | 738,500 | 53.25 | 53.98 | 53.09 | 53.31 | 00:00:00 | | 2004-08-18 | 824,300 | 53.31 | 53.99 | 53.16 | 53.95 | 00:00:00 | | 2004-08-19 | 564,000 | 53.85 | 53.85 | 52.71 | 52.91 | 00:00:00 | | 2004-08-20 | 1,118,200 | 53.24 | 54.34 | 53.24 | 54.34 | 00:00:00 | | 2004-08-23 | 1,073,800 | 54.35 | 55.03 | 54.10 | 54.87 | 00:00:00 | | 2004-08-24 | 1,541,800 | 54.98 | 55.84 | 54.92 | 55.84 | 00:00:00 | | 2004-08-25 | 1,136,600 | 55.55 | 55.77 | 55.41 | 55.75 | 00:00:00 | | 2004-08-26 | 1,230,100 | 55.75 | 55.96 | 55.65 | 55.75 | 00:00:00 | | 2004-08-27 | 870,200 | 55.75 | 55.75 | 55.28 | 55.36 | 00:00:00 | | 2004-08-30 | 553,800 | 55.50 | 55.78 | 55.18 | 55.72 | 00:00:00 | | 2004-08-31 | 1,140,400 | 55.83 | 56.15 | 55.54 | 55.95 | 00:00:00 | | 2004-09-01 | 956,100 | 56.00 | 56.20 | 55.20 | 55.45 | 00:00:00 | | 2004-09-02 | 706,800 | 55.50 | 55.80 | 55.15 | 55.68 | 00:00:00 | | 2004-09-03 | 633,800 | 55.68 | 56.31 | 55.64 | 56.15 | 00:00:00 | | 2004-09-07 | 561,200 | 56.11 | 56.60 | 56.00 | 56.60 | 00:00:00 | | 2004-09-08 | 497,100 | 56.65 | 56.76 | 56.31 | 56.55 | 00:00:00 | | 2004-09-09 | 1,893,100 | 56.51 | 56.51 | 54.51 | 54.70 | 00:00:00 | | 2004-09-10 | 985,800 | 54.69 | 54.69 | 54.08 | 54.44 | 00:00:00 | | 2004-09-13 | 1,313,600 | 54.44 | 54.44 | 53.45 | 54.23 | 00:00:00 | | 2004-09-14 | 1,857,600 | 54.23 | 54.30 | 53.80 | 53.94 | 00:00:00 | | 2004-09-15 | 1,440,000 | 53.95 | 54.10 | 53.59 | 53.75 | 00:00:00 | | 2004-09-16 | 1,107,700 | 53.90 | 54.46 | 53.87 | 54.46 | 00:00:00 | | 2004-09-17 | 1,929,200 | 54.46 | 54.53 | 54.23 | 54.52 | 00:00:00 | | 2004-09-20 | 826,600 | 54.39 | 54.39 | 53.88 | 53.91 | 00:00:00 | | 2004-09-21 | 1,467,100 | 53.91 | 54.18 | 53.65 | 53.96 | 00:00:00 | | 2004-09-22 | 1,451,000 | 53.80 | 54.35 | 53.75 | 54.04 | 00:00:00 | | 2004-09-23 | 853,600 | 54.04 | 54.10 | 53.38 | 53.48 | 00:00:00 | | 2004-09-24 | 634,000 | 53.49 | 53.74 | 53.31 | 53.60 | 00:00:00 | | 2004-09-27 | 604,700 | 53.61 | 53.67 | 53.39 | 53.60 | 00:00:00 | | 2004-09-28 | 939,500 | 53.60 | 53.77 | 53.29 | 53.77 | 00:00:00 | | 2004-09-29 | 1,116,700 | 53.67 | 53.80 | 53.06 | 53.25 | 00:00:00 | | 2004-09-30 | 1,300,400 | 53.38 | 53.65 | 53.17 | 53.63 | 00:00:00 | | 2004-10-01 | 1,278,700 | 53.63 | 55.00 | 53.45 | 54.77 | 00:00:00 | | 2004-10-04 | 1,070,500 | 55.00 | 55.30 | 54.83 | 54.90 | 00:00:00 | | 2004-10-05 | 974,700 | 54.75 | 55.22 | 54.55 | 55.16 | 00:00:00 | | 2004-10-06 | 1,141,600 | 55.25 | 55.87 | 55.23 | 55.81 | 00:00:00 | | 2004-10-07 | 749,400 | 55.85 | 55.85 | 55.19 | 55.27 | 00:00:00 | | 2004-10-08 | 901,500 | 55.36 | 55.90 | 55.32 | 55.70 | 00:00:00 | | 2004-10-11 | 818,200 | 55.75 | 56.00 | 55.35 | 55.84 | 00:00:00 | | 2004-10-12 | 1,373,200 | 55.50 | 56.15 | 55.50 | 56.14 | 00:00:00 | | 2004-10-13 | 1,690,900 | 56.25 | 56.31 | 55.95 | 56.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
