|
 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 | | 2004-10-13 | 1,690,900 | 56.25 | 56.31 | 55.95 | 56.23 | 00:00:00 | | 2004-10-14 | 3,015,300 | 56.20 | 56.92 | 56.14 | 56.58 | 00:00:00 | | 2004-10-15 | 1,306,700 | 56.50 | 56.73 | 56.29 | 56.66 | 00:00:00 | | 2004-10-18 | 1,267,200 | 56.85 | 57.57 | 56.79 | 57.34 | 00:00:00 | | 2004-10-19 | 984,300 | 57.40 | 57.82 | 57.00 | 57.05 | 00:00:00 | | 2004-10-20 | 1,306,700 | 57.10 | 57.29 | 55.90 | 57.11 | 00:00:00 | | 2004-10-21 | 1,193,900 | 57.11 | 57.90 | 56.70 | 57.82 | 00:00:00 | | 2004-10-22 | 1,077,200 | 57.82 | 58.21 | 57.31 | 57.57 | 00:00:00 | | 2004-10-25 | 777,700 | 57.35 | 57.50 | 56.91 | 57.17 | 00:00:00 | | 2004-10-26 | 1,029,900 | 57.25 | 58.19 | 56.98 | 58.19 | 00:00:00 | | 2004-10-27 | 991,000 | 58.10 | 58.55 | 57.83 | 58.16 | 00:00:00 | | 2004-10-28 | 1,378,000 | 58.17 | 58.50 | 58.05 | 58.35 | 00:00:00 | | 2004-10-29 | 878,000 | 58.35 | 58.65 | 58.16 | 58.32 | 00:00:00 | | 2004-11-01 | 1,213,200 | 58.60 | 59.73 | 58.44 | 59.62 | 00:00:00 | | 2004-11-02 | 1,322,400 | 59.95 | 60.12 | 59.25 | 59.29 | 00:00:00 | | 2004-11-03 | 1,091,000 | 60.15 | 60.32 | 59.64 | 59.85 | 00:00:00 | | 2004-11-04 | 1,586,000 | 59.85 | 60.41 | 59.70 | 60.28 | 00:00:00 | | 2004-11-05 | 2,325,300 | 60.32 | 60.32 | 57.38 | 57.70 | 00:00:00 | | 2004-11-08 | 919,200 | 57.90 | 58.85 | 57.67 | 58.69 | 00:00:00 | | 2004-11-09 | 853,800 | 58.69 | 58.80 | 58.19 | 58.40 | 00:00:00 | | 2004-11-10 | 877,400 | 58.65 | 59.48 | 58.25 | 58.92 | 00:00:00 | | 2004-11-11 | 1,112,200 | 59.18 | 59.83 | 59.15 | 59.83 | 00:00:00 | | 2004-11-12 | 1,938,600 | 59.92 | 61.73 | 59.69 | 61.71 | 00:00:00 | | 2004-11-15 | 1,392,200 | 61.71 | 62.22 | 61.71 | 62.08 | 00:00:00 | | 2004-11-16 | 1,429,000 | 62.08 | 62.40 | 61.18 | 61.35 | 00:00:00 | | 2004-11-17 | 1,295,000 | 61.51 | 61.80 | 59.32 | 59.60 | 00:00:00 | | 2004-11-18 | 1,094,900 | 59.62 | 60.61 | 58.85 | 60.11 | 00:00:00 | | 2004-11-19 | 2,101,900 | 60.00 | 60.00 | 59.20 | 59.66 | 00:00:00 | | 2004-11-22 | 1,207,000 | 59.50 | 60.00 | 59.31 | 59.52 | 00:00:00 | | 2004-11-23 | 1,154,200 | 59.90 | 60.89 | 59.59 | 60.83 | 00:00:00 | | 2004-11-24 | 978,400 | 60.90 | 62.25 | 60.90 | 61.94 | 00:00:00 | | 2004-11-26 | 366,000 | 61.85 | 62.29 | 61.46 | 61.46 | 00:00:00 | | 2004-11-29 | 1,104,900 | 61.47 | 61.90 | 61.00 | 61.43 | 00:00:00 | | 2004-11-30 | 842,000 | 61.55 | 62.08 | 61.04 | 62.08 | 00:00:00 | | 2004-12-01 | 1,164,000 | 62.25 | 63.75 | 61.66 | 63.45 | 00:00:00 | | 2004-12-02 | 1,300,300 | 63.45 | 63.45 | 61.95 | 62.54 | 00:00:00 | | 2004-12-03 | 924,600 | 62.75 | 63.75 | 62.75 | 63.75 | 00:00:00 | | 2004-12-06 | 1,199,900 | 63.70 | 64.56 | 63.23 | 64.00 | 00:00:00 | | 2004-12-07 | 921,300 | 64.00 | 64.00 | 63.05 | 63.05 | 00:00:00 | | 2004-12-08 | 1,252,800 | 63.05 | 63.68 | 62.70 | 63.28 | 00:00:00 | | 2004-12-09 | 834,200 | 63.20 | 64.17 | 62.85 | 64.17 | 00:00:00 | | 2004-12-10 | 567,000 | 65.33 | 65.33 | 63.84 | 64.51 | 00:00:00 | | 2004-12-13 | 742,600 | 64.51 | 65.21 | 64.51 | 64.98 | 00:00:00 | | 2004-12-14 | 987,600 | 64.45 | 64.95 | 64.25 | 64.50 | 00:00:00 | | 2004-12-15 | 643,700 | 64.70 | 65.20 | 64.10 | 64.80 | 00:00:00 | | 2004-12-16 | 1,137,000 | 64.80 | 64.93 | 64.05 | 64.05 | 00:00:00 | | 2004-12-17 | 1,244,300 | 64.06 | 64.85 | 63.31 | 64.67 | 00:00:00 | | 2004-12-20 | 673,600 | 64.70 | 65.10 | 64.24 | 64.85 | 00:00:00 | | 2004-12-21 | 771,800 | 65.00 | 65.60 | 64.80 | 65.35 | 00:00:00 | | 2004-12-22 | 1,077,300 | 65.36 | 65.87 | 64.75 | 64.90 | 00:00:00 | | 2004-12-23 | 1,211,700 | 65.10 | 65.40 | 63.60 | 63.87 | 00:00:00 | | 2004-12-27 | 491,500 | 63.80 | 64.18 | 63.34 | 63.78 | 00:00:00 | | 2004-12-28 | 688,500 | 63.80 | 64.22 | 63.77 | 64.20 | 00:00:00 | | 2004-12-29 | 585,800 | 64.19 | 65.10 | 64.13 | 65.00 | 00:00:00 | | 2004-12-30 | 719,100 | 65.00 | 65.30 | 64.87 | 65.00 | 00:00:00 | | 2004-12-31 | 728,900 | 65.05 | 65.43 | 64.67 | 64.67 | 00:00:00 | | 2005-01-03 | 1,345,400 | 65.60 | 65.60 | 63.80 | 63.95 | 00:00:00 | | 2005-01-04 | 971,700 | 64.15 | 64.83 | 63.22 | 63.25 | 00:00:00 | | 2005-01-05 | 2,289,000 | 63.40 | 63.50 | 60.45 | 60.45 | 00:00:00 | | 2005-01-06 | 1,451,600 | 60.40 | 61.34 | 60.27 | 60.99 | 00:00:00 | | 2005-01-07 | 899,700 | 61.90 | 62.32 | 60.87 | 61.26 | 00:00:00 | | 2005-01-10 | 807,600 | 61.25 | 61.53 | 60.56 | 61.21 | 00:00:00 | | 2005-01-11 | 961,400 | 61.23 | 61.38 | 60.40 | 60.71 | 00:00:00 | | 2005-01-12 | 1,435,300 | 60.71 | 60.71 | 59.10 | 60.42 | 00:00:00 | | 2005-01-13 | 1,308,000 | 60.44 | 62.69 | 60.44 | 61.12 | 00:00:00 | | 2005-01-14 | 778,500 | 61.11 | 62.24 | 61.11 | 62.11 | 00:00:00 | | 2005-01-18 | 690,000 | 62.02 | 62.82 | 61.61 | 62.82 | 00:00:00 | | 2005-01-19 | 892,000 | 62.97 | 63.69 | 62.62 | 62.90 | 00:00:00 | | 2005-01-20 | 1,020,300 | 62.80 | 62.90 | 62.19 | 62.58 | 00:00:00 | | 2005-01-21 | 983,200 | 62.45 | 63.03 | 62.05 | 62.05 | 00:00:00 | | 2005-01-24 | 942,500 | 62.35 | 62.65 | 61.15 | 61.15 | 00:00:00 | | 2005-01-25 | 1,285,400 | 61.66 | 61.69 | 59.97 | 59.97 | 00:00:00 | | 2005-01-26 | 1,026,800 | 59.92 | 60.20 | 59.51 | 60.00 | 00:00:00 | | 2005-01-27 | 826,500 | 59.80 | 60.00 | 58.90 | 59.03 | 00:00:00 | | 2005-01-28 | 960,000 | 59.45 | 59.58 | 58.79 | 59.53 | 00:00:00 | | 2005-01-31 | 1,056,200 | 59.77 | 60.19 | 58.29 | 59.30 | 00:00:00 | | 2005-02-01 | 1,557,200 | 59.58 | 60.24 | 59.18 | 60.05 | 00:00:00 | | 2005-02-02 | 1,054,400 | 60.00 | 61.33 | 59.91 | 61.30 | 00:00:00 | | 2005-02-03 | 959,700 | 61.30 | 61.82 | 60.90 | 61.46 | 00:00:00 | | 2005-02-04 | 1,697,700 | 62.40 | 63.00 | 61.92 | 62.68 | 00:00:00 | | 2005-02-07 | 867,500 | 62.87 | 63.16 | 62.57 | 62.57 | 00:00:00 | | 2005-02-08 | 1,531,300 | 62.95 | 63.47 | 62.83 | 63.18 | 00:00:00 | | 2005-02-09 | 802,900 | 63.18 | 63.75 | 62.94 | 63.75 | 00:00:00 | | 2005-02-10 | 1,032,900 | 63.75 | 64.59 | 63.54 | 64.39 | 00:00:00 | | 2005-02-11 | 838,000 | 64.50 | 64.99 | 64.11 | 64.92 | 00:00:00 | | 2005-02-14 | 894,000 | 64.98 | 65.50 | 64.71 | 65.08 | 00:00:00 | | 2005-02-15 | 984,600 | 65.09 | 65.25 | 64.53 | 65.20 | 00:00:00 | | 2005-02-16 | 1,179,600 | 64.60 | 64.83 | 63.65 | 64.12 | 00:00:00 | | 2005-02-17 | 681,800 | 64.30 | 64.41 | 63.93 | 64.05 | 00:00:00 | | 2005-02-18 | 874,400 | 64.05 | 64.05 | 62.92 | 63.33 | 00:00:00 | | 2005-02-22 | 1,223,300 | 62.80 | 62.95 | 61.57 | 61.87 | 00:00:00 | | 2005-02-23 | 1,406,500 | 62.03 | 62.49 | 61.76 | 62.20 | 00:00:00 | | 2005-02-24 | 914,400 | 62.30 | 62.36 | 61.43 | 61.89 | 00:00:00 | | 2005-02-25 | 1,073,000 | 61.75 | 63.40 | 61.73 | 63.33 | 00:00:00 | | 2005-02-28 | 1,284,200 | 63.35 | 63.35 | 61.89 | 61.96 | 00:00:00 | | 2005-03-01 | 1,165,700 | 61.97 | 62.45 | 61.83 | 62.16 | 00:00:00 | | 2005-03-02 | 1,013,700 | 62.13 | 62.36 | 61.31 | 62.08 | 00:00:00 | | 2005-03-03 | 808,700 | 62.14 | 62.35 | 61.56 | 62.08 | 00:00:00 | | 2005-03-04 | 791,300 | 62.90 | 63.46 | 62.46 | 63.26 | 00:00:00 | | 2005-03-07 | 699,200 | 63.35 | 64.10 | 63.01 | 63.55 | 00:00:00 | | 2005-03-08 | 804,000 | 63.50 | 63.50 | 62.37 | 62.64 | 00:00:00 | | 2005-03-09 | 1,369,600 | 62.40 | 62.41 | 60.41 | 60.53 | 00:00:00 | | 2005-03-10 | 1,194,300 | 60.78 | 61.79 | 60.70 | 61.79 | 00:00:00 | | 2005-03-11 | 760,500 | 61.69 | 61.75 | 60.45 | 60.57 | 00:00:00 | | 2005-03-14 | 703,400 | 60.47 | 61.70 | 60.33 | 61.57 | 00:00:00 | | 2005-03-15 | 672,900 | 61.64 | 62.40 | 61.01 | 61.35 | 00:00:00 | | 2005-03-16 | 584,400 | 61.30 | 61.31 | 60.27 | 60.35 | 00:00:00 | | 2005-03-17 | 922,900 | 60.55 | 61.79 | 60.55 | 61.66 | 00:00:00 | | 2005-03-18 | 1,671,800 | 61.80 | 62.22 | 61.65 | 62.15 | 00:00:00 | | 2005-03-21 | 984,500 | 62.15 | 62.19 | 61.67 | 61.77 | 00:00:00 | | 2005-03-22 | 1,178,100 | 61.90 | 62.84 | 60.16 | 60.17 | 00:00:00 | | 2005-03-23 | 1,220,600 | 60.00 | 60.78 | 59.48 | 59.91 | 00:00:00 | | 2005-03-24 | 751,500 | 60.15 | 61.17 | 60.15 | 60.18 | 00:00:00 | | 2005-03-28 | 684,100 | 60.28 | 60.54 | 59.77 | 59.83 | 00:00:00 | | 2005-03-29 | 924,700 | 59.88 | 60.87 | 59.75 | 60.41 | 00:00:00 | | 2005-03-30 | 1,041,100 | 60.43 | 61.03 | 60.30 | 61.03 | 00:00:00 | | 2005-03-31 | 1,143,100 | 61.02 | 61.34 | 60.50 | 60.58 | 00:00:00 | | 2005-04-01 | 1,456,000 | 61.70 | 61.79 | 59.79 | 60.26 | 00:00:00 | | 2005-04-04 | 1,305,900 | 60.30 | 60.30 | 59.29 | 59.81 | 00:00:00 | | 2005-04-05 | 759,800 | 59.85 | 59.98 | 59.31 | 59.57 | 00:00:00 | | 2005-04-06 | 607,000 | 59.80 | 60.30 | 59.46 | 59.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
