|
 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 | | 2005-09-26 | 1,046,700 | 72.10 | 72.55 | 71.83 | 72.12 | 00:00:00 | | 2005-09-27 | 1,089,600 | 72.13 | 72.55 | 71.68 | 72.37 | 00:00:00 | | 2005-09-28 | 1,103,900 | 72.77 | 73.01 | 71.60 | 72.25 | 00:00:00 | | 2005-09-29 | 1,260,600 | 72.15 | 73.92 | 71.88 | 73.77 | 00:00:00 | | 2005-09-30 | 866,100 | 73.75 | 74.90 | 73.63 | 74.12 | 00:00:00 | | 2005-10-03 | 1,034,200 | 74.02 | 74.63 | 72.98 | 74.33 | 00:00:00 | | 2005-10-04 | 1,176,100 | 74.34 | 74.55 | 72.27 | 72.37 | 00:00:00 | | 2005-10-05 | 1,782,500 | 72.30 | 72.30 | 70.42 | 70.63 | 00:00:00 | | 2005-10-06 | 1,373,400 | 70.63 | 70.97 | 69.50 | 70.41 | 00:00:00 | | 2005-10-07 | 1,521,300 | 70.41 | 70.75 | 69.06 | 69.34 | 00:00:00 | | 2005-10-10 | 883,800 | 69.35 | 69.35 | 68.15 | 68.44 | 00:00:00 | | 2005-10-11 | 1,129,500 | 68.51 | 69.09 | 67.51 | 68.32 | 00:00:00 | | 2005-10-12 | 1,677,400 | 67.80 | 68.20 | 66.55 | 67.00 | 00:00:00 | | 2005-10-13 | 1,426,200 | 67.00 | 67.40 | 65.75 | 66.58 | 00:00:00 | | 2005-10-14 | 1,241,400 | 67.20 | 67.99 | 66.98 | 67.92 | 00:00:00 | | 2005-10-17 | 1,032,900 | 67.92 | 68.34 | 67.54 | 67.99 | 00:00:00 | | 2005-10-18 | 892,600 | 67.90 | 68.00 | 66.93 | 67.26 | 00:00:00 | | 2005-10-19 | 1,454,400 | 67.00 | 68.00 | 66.10 | 67.96 | 00:00:00 | | 2005-10-20 | 1,258,500 | 67.80 | 68.39 | 67.07 | 67.19 | 00:00:00 | | 2005-10-21 | 1,131,900 | 67.19 | 68.41 | 67.00 | 67.90 | 00:00:00 | | 2005-10-24 | 754,600 | 68.00 | 69.32 | 68.00 | 69.02 | 00:00:00 | | 2005-10-25 | 1,212,800 | 68.86 | 69.97 | 68.45 | 69.27 | 00:00:00 | | 2005-10-26 | 1,143,800 | 68.90 | 69.34 | 68.16 | 68.25 | 00:00:00 | | 2005-10-27 | 640,500 | 68.25 | 68.57 | 67.52 | 67.73 | 00:00:00 | | 2005-10-28 | 2,083,500 | 68.70 | 71.14 | 68.58 | 70.85 | 00:00:00 | | 2005-10-31 | 1,406,500 | 71.10 | 72.19 | 71.00 | 71.62 | 00:00:00 | | 2005-11-01 | 2,114,500 | 71.40 | 71.41 | 69.64 | 70.09 | 00:00:00 | | 2005-11-02 | 1,126,200 | 70.19 | 70.61 | 69.46 | 70.59 | 00:00:00 | | 2005-11-03 | 991,400 | 70.90 | 71.72 | 70.49 | 70.66 | 00:00:00 | | 2005-11-04 | 1,036,300 | 70.85 | 70.90 | 69.60 | 70.40 | 00:00:00 | | 2005-11-07 | 899,900 | 70.40 | 71.10 | 70.17 | 70.67 | 00:00:00 | | 2005-11-08 | 935,400 | 70.21 | 70.96 | 69.76 | 70.83 | 00:00:00 | | 2005-11-09 | 1,188,900 | 70.73 | 72.89 | 70.60 | 71.84 | 00:00:00 | | 2005-11-10 | 2,142,200 | 72.50 | 74.53 | 72.16 | 74.26 | 00:00:00 | | 2005-11-11 | 1,426,600 | 74.30 | 75.75 | 74.14 | 75.70 | 00:00:00 | | 2005-11-14 | 1,105,800 | 75.25 | 75.54 | 74.54 | 74.70 | 00:00:00 | | 2005-11-15 | 831,300 | 74.55 | 75.30 | 74.47 | 74.73 | 00:00:00 | | 2005-11-16 | 959,500 | 74.73 | 75.50 | 74.50 | 75.40 | 00:00:00 | | 2005-11-17 | 1,112,200 | 75.48 | 76.60 | 75.36 | 76.25 | 00:00:00 | | 2005-11-18 | 1,489,300 | 76.75 | 77.30 | 76.11 | 77.20 | 00:00:00 | | 2005-11-21 | 1,141,800 | 77.20 | 77.50 | 76.65 | 77.21 | 00:00:00 | | 2005-11-22 | 1,013,500 | 77.22 | 77.97 | 76.71 | 77.91 | 00:00:00 | | 2005-11-23 | 1,026,300 | 77.70 | 78.16 | 77.43 | 78.05 | 00:00:00 | | 2005-11-25 | 306,500 | 78.30 | 78.30 | 77.76 | 78.04 | 00:00:00 | | 2005-11-28 | 1,604,900 | 78.20 | 78.23 | 76.80 | 76.90 | 00:00:00 | | 2005-11-29 | 951,100 | 77.75 | 77.84 | 77.20 | 77.38 | 00:00:00 | | 2005-11-30 | 1,053,100 | 77.69 | 78.03 | 77.22 | 77.31 | 00:00:00 | | 2005-12-01 | 928,600 | 77.56 | 78.67 | 77.56 | 78.66 | 00:00:00 | | 2005-12-02 | 580,600 | 78.41 | 78.66 | 77.85 | 78.33 | 00:00:00 | | 2005-12-05 | 1,025,200 | 78.10 | 78.15 | 77.34 | 77.65 | 00:00:00 | | 2005-12-06 | 704,400 | 78.25 | 78.41 | 77.65 | 77.65 | 00:00:00 | | 2005-12-07 | 873,100 | 77.65 | 77.98 | 76.73 | 76.95 | 00:00:00 | | 2005-12-08 | 1,539,800 | 77.15 | 78.00 | 76.93 | 77.17 | 00:00:00 | | 2005-12-09 | 1,027,000 | 77.35 | 78.08 | 77.24 | 77.95 | 00:00:00 | | 2005-12-12 | 735,700 | 78.15 | 78.45 | 77.31 | 77.80 | 00:00:00 | | 2005-12-13 | 1,025,700 | 77.85 | 78.65 | 77.61 | 78.64 | 00:00:00 | | 2005-12-14 | 812,100 | 78.59 | 79.46 | 78.20 | 79.25 | 00:00:00 | | 2005-12-15 | 1,363,400 | 79.25 | 79.99 | 79.02 | 79.39 | 00:00:00 | | 2005-12-16 | 1,344,600 | 79.63 | 79.70 | 78.83 | 78.90 | 00:00:00 | | 2005-12-19 | 732,300 | 78.75 | 78.85 | 77.24 | 77.37 | 00:00:00 | | 2005-12-20 | 799,100 | 77.27 | 77.69 | 76.52 | 76.93 | 00:00:00 | | 2005-12-21 | 516,200 | 77.18 | 78.01 | 77.15 | 78.00 | 00:00:00 | | 2005-12-22 | 725,400 | 77.85 | 78.55 | 76.87 | 78.39 | 00:00:00 | | 2005-12-23 | 526,600 | 78.45 | 79.00 | 78.17 | 78.35 | 00:00:00 | | 2005-12-27 | 545,500 | 78.35 | 79.23 | 78.17 | 78.60 | 00:00:00 | | 2005-12-28 | 741,800 | 78.60 | 78.64 | 77.42 | 77.94 | 00:00:00 | | 2005-12-29 | 570,600 | 78.10 | 78.45 | 76.84 | 76.98 | 00:00:00 | | 2005-12-30 | 527,600 | 76.80 | 77.44 | 76.59 | 76.63 | 00:00:00 | | 2006-01-03 | 1,523,200 | 76.80 | 78.51 | 76.21 | 78.43 | 00:00:00 | | 2006-01-04 | 1,186,300 | 78.60 | 79.05 | 78.37 | 78.63 | 00:00:00 | | 2006-01-05 | 1,114,500 | 78.75 | 80.12 | 78.69 | 79.50 | 00:00:00 | | 2006-01-06 | 925,500 | 79.80 | 80.67 | 79.51 | 80.57 | 00:00:00 | | 2006-01-09 | 881,300 | 80.60 | 81.23 | 80.41 | 81.22 | 00:00:00 | | 2006-01-10 | 1,316,300 | 81.00 | 82.12 | 80.74 | 82.08 | 00:00:00 | | 2006-01-11 | 3,139,700 | 82.08 | 82.91 | 81.75 | 82.24 | 00:00:00 | | 2006-01-12 | 1,511,400 | 82.45 | 82.45 | 81.57 | 81.91 | 00:00:00 | | 2006-01-13 | 1,060,500 | 81.80 | 81.81 | 80.45 | 80.57 | 00:00:00 | | 2006-01-17 | 725,000 | 80.27 | 80.81 | 80.00 | 80.60 | 00:00:00 | | 2006-01-18 | 736,800 | 80.60 | 81.05 | 80.21 | 80.83 | 00:00:00 | | 2006-01-19 | 1,334,000 | 80.83 | 82.18 | 80.69 | 81.96 | 00:00:00 | | 2006-01-20 | 1,098,500 | 81.92 | 82.05 | 80.58 | 80.75 | 00:00:00 | | 2006-01-23 | 738,000 | 80.82 | 81.87 | 80.76 | 81.66 | 00:00:00 | | 2006-01-24 | 1,776,600 | 81.66 | 82.50 | 81.63 | 81.92 | 00:00:00 | | 2006-01-25 | 907,400 | 81.89 | 82.50 | 80.90 | 81.23 | 00:00:00 | | 2006-01-26 | 1,552,900 | 81.23 | 81.65 | 80.69 | 81.57 | 00:00:00 | | 2006-01-27 | 2,036,400 | 83.20 | 84.78 | 82.19 | 84.03 | 00:00:00 | | 2006-01-30 | 1,029,500 | 84.03 | 84.15 | 82.95 | 83.00 | 00:00:00 | | 2006-01-31 | 1,032,100 | 82.50 | 83.26 | 82.26 | 82.84 | 00:00:00 | | 2006-02-01 | 892,500 | 82.40 | 83.54 | 82.33 | 83.51 | 00:00:00 | | 2006-02-02 | 852,300 | 82.85 | 83.40 | 82.47 | 82.95 | 00:00:00 | | 2006-02-03 | 1,005,400 | 82.00 | 82.25 | 80.99 | 81.51 | 00:00:00 | | 2006-02-06 | 866,100 | 81.31 | 81.90 | 81.11 | 81.84 | 00:00:00 | | 2006-02-07 | 1,291,000 | 81.60 | 82.00 | 81.00 | 81.20 | 00:00:00 | | 2006-02-08 | 929,900 | 81.45 | 81.45 | 80.21 | 80.70 | 00:00:00 | | 2006-02-09 | 928,300 | 80.60 | 81.30 | 80.12 | 80.63 | 00:00:00 | | 2006-02-10 | 739,900 | 80.64 | 81.50 | 79.66 | 79.91 | 00:00:00 | | 2006-02-13 | 929,100 | 80.85 | 80.85 | 80.20 | 80.50 | 00:00:00 | | 2006-02-14 | 1,528,100 | 80.60 | 81.34 | 79.64 | 81.34 | 00:00:00 | | 2006-02-15 | 1,078,000 | 80.56 | 81.18 | 80.26 | 80.52 | 00:00:00 | | 2006-02-16 | 1,027,200 | 80.40 | 82.38 | 80.40 | 82.38 | 00:00:00 | | 2006-02-17 | 983,000 | 82.38 | 83.40 | 81.94 | 83.40 | 00:00:00 | | 2006-02-21 | 939,000 | 83.35 | 84.44 | 83.08 | 83.48 | 00:00:00 | | 2006-02-22 | 1,594,200 | 83.48 | 84.97 | 82.20 | 84.74 | 00:00:00 | | 2006-02-23 | 822,900 | 84.74 | 84.92 | 83.90 | 84.46 | 00:00:00 | | 2006-02-24 | 703,500 | 84.46 | 84.56 | 83.32 | 83.68 | 00:00:00 | | 2006-02-27 | 652,300 | 83.69 | 84.17 | 83.03 | 83.47 | 00:00:00 | | 2006-02-28 | 1,067,000 | 83.22 | 83.67 | 82.58 | 82.97 | 00:00:00 | | 2006-03-01 | 883,900 | 83.10 | 83.70 | 82.83 | 83.56 | 00:00:00 | | 2006-03-02 | 1,109,300 | 83.31 | 83.40 | 82.60 | 83.08 | 00:00:00 | | 2006-03-03 | 942,600 | 82.50 | 82.85 | 81.94 | 81.98 | 00:00:00 | | 2006-03-06 | 1,103,200 | 82.23 | 84.23 | 81.85 | 83.85 | 00:00:00 | | 2006-03-07 | 715,600 | 83.85 | 83.95 | 82.17 | 82.24 | 00:00:00 | | 2006-03-08 | 1,046,300 | 82.25 | 82.51 | 81.04 | 82.18 | 00:00:00 | | 2006-03-09 | 826,200 | 82.30 | 83.22 | 82.05 | 82.55 | 00:00:00 | | 2006-03-10 | 902,800 | 82.55 | 83.55 | 81.95 | 83.29 | 00:00:00 | | 2006-03-13 | 927,900 | 83.20 | 83.50 | 81.66 | 82.37 | 00:00:00 | | 2006-03-14 | 1,022,600 | 82.36 | 83.31 | 82.23 | 83.30 | 00:00:00 | | 2006-03-15 | 1,324,900 | 84.30 | 86.30 | 84.15 | 85.58 | 00:00:00 | | 2006-03-16 | 1,199,200 | 85.70 | 87.30 | 85.27 | 86.89 | 00:00:00 | | 2006-03-17 | 1,775,700 | 87.30 | 88.48 | 86.94 | 88.46 | 00:00:00 | | 2006-03-20 | 1,056,700 | 88.42 | 88.45 | 85.77 | 86.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
