|
 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 | | 2005-04-06 | 607,000 | 59.80 | 60.30 | 59.46 | 59.95 | 00:00:00 | | 2005-04-07 | 715,400 | 59.85 | 60.74 | 59.78 | 60.56 | 00:00:00 | | 2005-04-08 | 495,600 | 60.55 | 60.69 | 60.20 | 60.25 | 00:00:00 | | 2005-04-11 | 480,500 | 60.30 | 60.38 | 60.07 | 60.18 | 00:00:00 | | 2005-04-12 | 950,100 | 60.08 | 61.52 | 59.80 | 61.32 | 00:00:00 | | 2005-04-13 | 909,500 | 61.39 | 62.13 | 61.39 | 61.89 | 00:00:00 | | 2005-04-14 | 1,233,800 | 61.70 | 62.00 | 61.60 | 61.74 | 00:00:00 | | 2005-04-15 | 894,700 | 61.85 | 62.09 | 61.34 | 61.51 | 00:00:00 | | 2005-04-18 | 781,500 | 61.70 | 61.94 | 61.02 | 61.77 | 00:00:00 | | 2005-04-19 | 1,022,400 | 61.70 | 61.93 | 61.51 | 61.84 | 00:00:00 | | 2005-04-20 | 809,700 | 61.84 | 61.99 | 61.35 | 61.71 | 00:00:00 | | 2005-04-21 | 938,400 | 61.95 | 62.28 | 61.57 | 62.28 | 00:00:00 | | 2005-04-22 | 966,200 | 62.20 | 63.12 | 62.16 | 62.89 | 00:00:00 | | 2005-04-25 | 881,100 | 63.25 | 63.74 | 62.86 | 63.54 | 00:00:00 | | 2005-04-26 | 798,200 | 63.54 | 63.94 | 63.28 | 63.55 | 00:00:00 | | 2005-04-27 | 762,000 | 63.60 | 64.39 | 63.30 | 64.26 | 00:00:00 | | 2005-04-28 | 889,600 | 63.94 | 64.18 | 63.50 | 64.07 | 00:00:00 | | 2005-04-29 | 1,486,800 | 64.65 | 66.07 | 64.06 | 66.07 | 00:00:00 | | 2005-05-02 | 1,383,400 | 66.55 | 66.55 | 65.64 | 66.10 | 00:00:00 | | 2005-05-03 | 1,149,700 | 66.10 | 66.25 | 65.60 | 66.08 | 00:00:00 | | 2005-05-04 | 982,300 | 66.09 | 67.70 | 65.66 | 66.80 | 00:00:00 | | 2005-05-05 | 1,199,000 | 66.80 | 67.69 | 66.60 | 67.14 | 00:00:00 | | 2005-05-06 | 1,452,900 | 66.90 | 66.90 | 65.80 | 66.20 | 00:00:00 | | 2005-05-09 | 1,387,400 | 66.20 | 68.06 | 66.06 | 68.03 | 00:00:00 | | 2005-05-10 | 1,015,500 | 68.03 | 68.03 | 67.20 | 67.93 | 00:00:00 | | 2005-05-11 | 986,700 | 67.93 | 68.50 | 67.21 | 68.40 | 00:00:00 | | 2005-05-12 | 1,408,200 | 68.60 | 69.00 | 67.96 | 68.00 | 00:00:00 | | 2005-05-13 | 1,222,500 | 67.65 | 67.69 | 66.25 | 66.63 | 00:00:00 | | 2005-05-16 | 827,000 | 66.88 | 67.47 | 66.76 | 67.47 | 00:00:00 | | 2005-05-17 | 1,090,500 | 67.44 | 68.20 | 67.16 | 68.03 | 00:00:00 | | 2005-05-18 | 1,417,000 | 68.45 | 68.75 | 68.21 | 68.71 | 00:00:00 | | 2005-05-19 | 951,700 | 68.96 | 69.41 | 68.75 | 69.40 | 00:00:00 | | 2005-05-20 | 1,264,000 | 69.60 | 70.45 | 68.95 | 70.36 | 00:00:00 | | 2005-05-23 | 841,600 | 70.40 | 70.58 | 69.86 | 70.00 | 00:00:00 | | 2005-05-24 | 1,442,400 | 69.50 | 69.51 | 68.43 | 68.89 | 00:00:00 | | 2005-05-25 | 1,010,000 | 68.64 | 68.79 | 67.92 | 68.13 | 00:00:00 | | 2005-05-26 | 759,000 | 68.25 | 68.67 | 67.41 | 67.77 | 00:00:00 | | 2005-05-27 | 709,100 | 68.20 | 68.20 | 67.71 | 67.97 | 00:00:00 | | 2005-05-31 | 1,090,300 | 68.02 | 68.97 | 68.00 | 68.72 | 00:00:00 | | 2005-06-01 | 814,800 | 68.95 | 69.92 | 68.73 | 69.91 | 00:00:00 | | 2005-06-02 | 629,700 | 69.79 | 69.98 | 69.45 | 69.85 | 00:00:00 | | 2005-06-03 | 896,500 | 70.00 | 71.13 | 69.65 | 70.15 | 00:00:00 | | 2005-06-06 | 640,000 | 70.40 | 71.19 | 70.31 | 70.76 | 00:00:00 | | 2005-06-07 | 1,044,500 | 71.01 | 72.25 | 70.88 | 71.49 | 00:00:00 | | 2005-06-08 | 805,600 | 71.60 | 72.51 | 71.60 | 71.97 | 00:00:00 | | 2005-06-09 | 748,000 | 71.97 | 72.01 | 71.23 | 71.70 | 00:00:00 | | 2005-06-10 | 508,400 | 72.20 | 72.25 | 71.03 | 71.45 | 00:00:00 | | 2005-06-13 | 615,100 | 71.32 | 71.82 | 71.00 | 71.74 | 00:00:00 | | 2005-06-14 | 670,100 | 71.74 | 72.83 | 71.55 | 72.81 | 00:00:00 | | 2005-06-15 | 703,400 | 72.81 | 72.81 | 72.12 | 72.70 | 00:00:00 | | 2005-06-16 | 902,700 | 72.70 | 72.94 | 71.80 | 72.80 | 00:00:00 | | 2005-06-17 | 1,362,000 | 73.40 | 74.06 | 73.00 | 73.83 | 00:00:00 | | 2005-06-20 | 570,200 | 73.75 | 74.00 | 73.38 | 73.38 | 00:00:00 | | 2005-06-21 | 925,400 | 73.39 | 73.39 | 72.40 | 72.44 | 00:00:00 | | 2005-06-22 | 621,100 | 72.80 | 73.11 | 72.22 | 72.43 | 00:00:00 | | 2005-06-23 | 626,000 | 72.39 | 72.62 | 71.90 | 72.02 | 00:00:00 | | 2005-06-24 | 817,200 | 71.85 | 72.49 | 71.31 | 71.75 | 00:00:00 | | 2005-06-27 | 620,700 | 71.75 | 72.19 | 71.65 | 71.67 | 00:00:00 | | 2005-06-28 | 766,900 | 71.67 | 72.40 | 71.33 | 72.40 | 00:00:00 | | 2005-06-29 | 641,300 | 72.39 | 73.28 | 72.21 | 72.39 | 00:00:00 | | 2005-06-30 | 1,164,700 | 72.40 | 72.58 | 71.38 | 72.49 | 00:00:00 | | 2005-07-01 | 881,000 | 72.55 | 73.51 | 72.15 | 73.51 | 00:00:00 | | 2005-07-05 | 885,200 | 73.51 | 74.20 | 72.80 | 73.92 | 00:00:00 | | 2005-07-06 | 778,100 | 73.93 | 74.42 | 73.52 | 73.53 | 00:00:00 | | 2005-07-07 | 659,700 | 72.55 | 73.85 | 72.55 | 73.85 | 00:00:00 | | 2005-07-08 | 1,109,900 | 73.85 | 75.89 | 73.50 | 75.53 | 00:00:00 | | 2005-07-11 | 1,196,000 | 75.60 | 77.35 | 75.60 | 76.95 | 00:00:00 | | 2005-07-12 | 714,200 | 76.95 | 77.49 | 76.51 | 76.85 | 00:00:00 | | 2005-07-13 | 518,600 | 77.05 | 77.19 | 76.35 | 76.75 | 00:00:00 | | 2005-07-14 | 1,325,800 | 76.70 | 76.87 | 75.20 | 75.65 | 00:00:00 | | 2005-07-15 | 937,600 | 75.65 | 76.71 | 75.24 | 76.48 | 00:00:00 | | 2005-07-18 | 969,500 | 76.49 | 77.60 | 76.14 | 76.77 | 00:00:00 | | 2005-07-19 | 625,300 | 76.77 | 77.88 | 76.63 | 77.05 | 00:00:00 | | 2005-07-20 | 706,100 | 76.95 | 77.72 | 76.56 | 77.50 | 00:00:00 | | 2005-07-21 | 1,085,300 | 77.40 | 77.57 | 75.59 | 75.97 | 00:00:00 | | 2005-07-22 | 570,700 | 75.97 | 76.82 | 75.77 | 76.81 | 00:00:00 | | 2005-07-25 | 523,100 | 76.86 | 77.55 | 76.63 | 77.22 | 00:00:00 | | 2005-07-26 | 776,300 | 77.31 | 78.25 | 77.03 | 77.68 | 00:00:00 | | 2005-07-27 | 1,021,400 | 78.25 | 78.77 | 77.40 | 78.69 | 00:00:00 | | 2005-07-28 | 999,400 | 78.79 | 79.79 | 78.75 | 79.56 | 00:00:00 | | 2005-07-29 | 1,154,000 | 79.56 | 80.29 | 79.05 | 79.74 | 00:00:00 | | 2005-08-01 | 912,300 | 79.75 | 80.13 | 79.00 | 79.20 | 00:00:00 | | 2005-08-02 | 929,900 | 79.09 | 80.53 | 78.91 | 80.28 | 00:00:00 | | 2005-08-03 | 932,700 | 79.75 | 80.97 | 79.30 | 80.53 | 00:00:00 | | 2005-08-04 | 1,218,200 | 80.05 | 80.43 | 79.10 | 79.11 | 00:00:00 | | 2005-08-05 | 1,766,000 | 79.11 | 79.11 | 75.86 | 75.96 | 00:00:00 | | 2005-08-08 | 2,514,300 | 75.00 | 75.58 | 72.15 | 72.60 | 00:00:00 | | 2005-08-09 | 2,035,500 | 72.60 | 74.70 | 72.58 | 74.26 | 00:00:00 | | 2005-08-10 | 1,671,600 | 74.50 | 75.88 | 74.50 | 74.83 | 00:00:00 | | 2005-08-11 | 735,400 | 74.83 | 76.09 | 74.55 | 75.84 | 00:00:00 | | 2005-08-12 | 1,180,400 | 75.68 | 76.89 | 75.68 | 76.37 | 00:00:00 | | 2005-08-15 | 656,200 | 75.50 | 76.74 | 75.23 | 76.14 | 00:00:00 | | 2005-08-16 | 733,000 | 75.91 | 76.75 | 75.91 | 76.29 | 00:00:00 | | 2005-08-17 | 947,900 | 76.20 | 76.30 | 75.05 | 75.60 | 00:00:00 | | 2005-08-18 | 847,500 | 75.60 | 75.83 | 75.08 | 75.24 | 00:00:00 | | 2005-08-19 | 932,800 | 75.70 | 75.70 | 74.86 | 75.06 | 00:00:00 | | 2005-08-22 | 636,100 | 75.04 | 75.74 | 74.88 | 75.43 | 00:00:00 | | 2005-08-23 | 581,900 | 75.44 | 76.00 | 75.10 | 75.61 | 00:00:00 | | 2005-08-24 | 630,800 | 75.65 | 76.74 | 75.57 | 75.68 | 00:00:00 | | 2005-08-25 | 558,500 | 75.80 | 76.23 | 75.14 | 75.75 | 00:00:00 | | 2005-08-26 | 766,200 | 75.85 | 76.22 | 74.61 | 74.62 | 00:00:00 | | 2005-08-29 | 733,900 | 74.55 | 74.56 | 73.51 | 74.33 | 00:00:00 | | 2005-08-30 | 933,700 | 74.34 | 74.56 | 73.50 | 74.56 | 00:00:00 | | 2005-08-31 | 1,201,400 | 74.56 | 76.15 | 74.24 | 76.07 | 00:00:00 | | 2005-09-01 | 1,192,500 | 76.15 | 77.64 | 75.73 | 76.50 | 00:00:00 | | 2005-09-02 | 776,200 | 77.00 | 77.57 | 76.10 | 76.71 | 00:00:00 | | 2005-09-06 | 938,100 | 76.78 | 78.66 | 76.57 | 78.12 | 00:00:00 | | 2005-09-07 | 906,500 | 78.11 | 78.31 | 77.26 | 77.90 | 00:00:00 | | 2005-09-08 | 771,200 | 77.65 | 78.23 | 77.45 | 78.01 | 00:00:00 | | 2005-09-09 | 853,600 | 78.12 | 78.83 | 77.90 | 78.22 | 00:00:00 | | 2005-09-12 | 1,418,600 | 78.22 | 78.22 | 76.86 | 76.97 | 00:00:00 | | 2005-09-13 | 928,700 | 76.97 | 77.37 | 76.12 | 76.25 | 00:00:00 | | 2005-09-14 | 855,400 | 76.40 | 76.77 | 75.57 | 75.85 | 00:00:00 | | 2005-09-15 | 885,700 | 75.85 | 76.21 | 75.60 | 76.00 | 00:00:00 | | 2005-09-16 | 4,082,500 | 75.80 | 75.87 | 75.00 | 75.11 | 00:00:00 | | 2005-09-19 | 1,435,000 | 75.00 | 75.08 | 74.07 | 74.25 | 00:00:00 | | 2005-09-20 | 1,199,600 | 74.30 | 74.70 | 73.30 | 73.65 | 00:00:00 | | 2005-09-21 | 2,165,000 | 73.60 | 73.73 | 71.43 | 71.55 | 00:00:00 | | 2005-09-22 | 2,391,100 | 71.55 | 72.10 | 70.52 | 71.90 | 00:00:00 | | 2005-09-23 | 1,568,200 | 72.00 | 72.87 | 71.54 | 72.31 | 00:00:00 | | 2005-09-26 | 1,046,700 | 72.10 | 72.55 | 71.83 | 72.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
