|
 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 | | 2006-03-20 | 1,056,700 | 88.42 | 88.45 | 85.77 | 86.15 | 00:00:00 | | 2006-03-21 | 1,214,100 | 86.15 | 86.40 | 84.43 | 84.55 | 00:00:00 | | 2006-03-22 | 745,200 | 84.05 | 85.31 | 84.05 | 85.09 | 00:00:00 | | 2006-03-23 | 719,900 | 85.10 | 85.60 | 84.67 | 85.30 | 00:00:00 | | 2006-03-24 | 687,400 | 85.23 | 85.24 | 84.64 | 84.93 | 00:00:00 | | 2006-03-27 | 1,141,500 | 84.90 | 84.90 | 83.20 | 83.41 | 00:00:00 | | 2006-03-28 | 1,451,000 | 83.42 | 84.95 | 83.42 | 84.79 | 00:00:00 | | 2006-03-29 | 1,371,700 | 85.35 | 86.13 | 85.30 | 86.06 | 00:00:00 | | 2006-03-30 | 1,610,400 | 86.35 | 86.40 | 83.62 | 84.18 | 00:00:00 | | 2006-03-31 | 1,610,200 | 84.45 | 84.45 | 82.76 | 84.14 | 00:00:00 | | 2006-04-03 | 1,233,300 | 84.13 | 84.88 | 82.90 | 83.13 | 00:00:00 | | 2006-04-04 | 1,071,000 | 83.30 | 83.45 | 81.65 | 82.45 | 00:00:00 | | 2006-04-05 | 1,248,900 | 82.45 | 83.59 | 82.12 | 83.21 | 00:00:00 | | 2006-04-06 | 753,200 | 82.85 | 83.26 | 82.20 | 82.73 | 00:00:00 | | 2006-04-07 | 867,700 | 82.73 | 83.10 | 80.93 | 81.15 | 00:00:00 | | 2006-04-10 | 902,400 | 80.85 | 81.39 | 80.00 | 80.36 | 00:00:00 | | 2006-04-11 | 769,200 | 80.60 | 80.98 | 79.99 | 80.07 | 00:00:00 | | 2006-04-12 | 752,100 | 80.07 | 80.82 | 79.88 | 80.16 | 00:00:00 | | 2006-04-13 | 930,900 | 80.17 | 80.17 | 78.55 | 79.02 | 00:00:00 | | 2006-04-17 | 854,600 | 79.02 | 79.40 | 78.60 | 78.81 | 00:00:00 | | 2006-04-18 | 1,323,700 | 79.00 | 81.87 | 78.92 | 81.14 | 00:00:00 | | 2006-04-19 | 1,083,700 | 81.15 | 82.57 | 80.87 | 82.51 | 00:00:00 | | 2006-04-20 | 869,600 | 82.45 | 83.42 | 81.94 | 83.15 | 00:00:00 | | 2006-04-21 | 835,100 | 83.51 | 83.97 | 83.02 | 83.23 | 00:00:00 | | 2006-04-24 | 783,900 | 83.10 | 83.49 | 82.55 | 82.85 | 00:00:00 | | 2006-04-25 | 853,600 | 82.86 | 83.45 | 81.83 | 82.17 | 00:00:00 | | 2006-04-26 | 1,252,000 | 82.17 | 82.42 | 80.87 | 81.11 | 00:00:00 | | 2006-04-27 | 1,357,900 | 80.94 | 82.12 | 80.28 | 81.51 | 00:00:00 | | 2006-04-28 | 1,043,000 | 82.04 | 82.31 | 81.00 | 81.88 | 00:00:00 | | 2006-05-01 | 1,173,600 | 82.35 | 83.04 | 81.01 | 81.02 | 00:00:00 | | 2006-05-02 | 1,863,700 | 80.99 | 81.05 | 78.71 | 79.60 | 00:00:00 | | 2006-05-03 | 1,159,100 | 79.00 | 79.79 | 78.80 | 79.79 | 00:00:00 | | 2006-05-04 | 897,500 | 80.25 | 81.66 | 80.06 | 81.02 | 00:00:00 | | 2006-05-05 | 774,200 | 81.80 | 83.43 | 81.80 | 82.88 | 00:00:00 | | 2006-05-08 | 477,500 | 82.97 | 83.46 | 82.66 | 82.91 | 00:00:00 | | 2006-05-09 | 527,600 | 82.90 | 83.40 | 81.98 | 83.13 | 00:00:00 | | 2006-05-10 | 1,037,900 | 82.89 | 83.99 | 82.59 | 83.37 | 00:00:00 | | 2006-05-11 | 1,070,200 | 83.37 | 83.85 | 81.04 | 81.26 | 00:00:00 | | 2006-05-12 | 1,252,400 | 80.86 | 80.86 | 79.20 | 80.40 | 00:00:00 | | 2006-05-15 | 1,204,800 | 79.86 | 81.83 | 79.37 | 81.61 | 00:00:00 | | 2006-05-16 | 844,500 | 81.55 | 82.07 | 80.72 | 80.72 | 00:00:00 | | 2006-05-17 | 1,566,000 | 79.60 | 80.18 | 78.39 | 78.48 | 00:00:00 | | 2006-05-18 | 836,200 | 77.69 | 79.80 | 77.69 | 77.98 | 00:00:00 | | 2006-05-19 | 1,528,700 | 78.40 | 78.95 | 77.11 | 77.58 | 00:00:00 | | 2006-05-22 | 998,800 | 77.33 | 77.75 | 76.27 | 77.20 | 00:00:00 | | 2006-05-23 | 919,000 | 77.67 | 78.48 | 76.93 | 76.95 | 00:00:00 | | 2006-05-24 | 1,142,200 | 76.95 | 78.33 | 76.14 | 76.97 | 00:00:00 | | 2006-05-25 | 1,061,800 | 77.29 | 79.26 | 77.20 | 78.84 | 00:00:00 | | 2006-05-26 | 587,100 | 78.80 | 80.09 | 78.61 | 79.71 | 00:00:00 | | 2006-05-30 | 1,079,900 | 79.70 | 80.29 | 79.15 | 79.50 | 00:00:00 | | 2006-05-31 | 1,563,000 | 79.93 | 80.38 | 78.27 | 79.63 | 00:00:00 | | 2006-06-01 | 1,235,300 | 79.95 | 81.68 | 79.75 | 81.68 | 00:00:00 | | 2006-06-02 | 1,312,800 | 82.15 | 83.00 | 81.29 | 82.03 | 00:00:00 | | 2006-06-05 | 1,072,400 | 81.33 | 83.96 | 81.27 | 81.72 | 00:00:00 | | 2006-06-06 | 1,166,300 | 82.11 | 82.22 | 80.41 | 80.89 | 00:00:00 | | 2006-06-07 | 1,008,500 | 80.90 | 82.22 | 80.43 | 81.62 | 00:00:00 | | 2006-06-08 | 1,313,500 | 81.63 | 81.88 | 79.85 | 81.42 | 00:00:00 | | 2006-06-09 | 824,300 | 81.39 | 82.83 | 81.22 | 82.64 | 00:00:00 | | 2006-06-12 | 764,700 | 82.60 | 82.64 | 81.47 | 81.67 | 00:00:00 | | 2006-06-13 | 1,272,300 | 81.68 | 81.86 | 79.58 | 79.58 | 00:00:00 | | 2006-06-14 | 1,074,200 | 79.59 | 79.79 | 78.26 | 78.85 | 00:00:00 | | 2006-06-15 | 771,300 | 78.95 | 80.17 | 78.72 | 80.17 | 00:00:00 | | 2006-06-16 | 1,317,100 | 79.74 | 80.76 | 79.25 | 80.65 | 00:00:00 | | 2006-06-19 | 917,400 | 80.90 | 81.25 | 80.16 | 80.16 | 00:00:00 | | 2006-06-20 | 1,132,800 | 80.40 | 80.69 | 79.37 | 79.78 | 00:00:00 | | 2006-06-21 | 706,100 | 79.10 | 80.76 | 79.10 | 80.65 | 00:00:00 | | 2006-06-22 | 680,300 | 80.64 | 80.67 | 79.74 | 79.90 | 00:00:00 | | 2006-06-23 | 565,400 | 79.90 | 79.90 | 79.07 | 79.12 | 00:00:00 | | 2006-06-26 | 672,400 | 79.37 | 79.87 | 79.07 | 79.64 | 00:00:00 | | 2006-06-27 | 892,300 | 79.50 | 80.38 | 79.48 | 80.13 | 00:00:00 | | 2006-06-28 | 603,000 | 80.25 | 80.92 | 80.01 | 80.63 | 00:00:00 | | 2006-06-29 | 1,192,200 | 81.40 | 82.75 | 80.82 | 82.73 | 00:00:00 | | 2006-06-30 | 2,156,500 | 82.85 | 83.99 | 82.67 | 82.94 | 00:00:00 | | 2006-07-03 | 716,700 | 83.49 | 84.23 | 83.25 | 84.04 | 00:00:00 | | 2006-07-05 | 1,244,200 | 84.04 | 85.06 | 83.21 | 84.53 | 00:00:00 | | 2006-07-06 | 978,600 | 84.28 | 84.52 | 83.50 | 83.72 | 00:00:00 | | 2006-07-07 | 816,200 | 83.04 | 84.24 | 82.83 | 83.47 | 00:00:00 | | 2006-07-10 | 709,300 | 83.47 | 84.90 | 83.47 | 84.80 | 00:00:00 | | 2006-07-11 | 655,200 | 84.70 | 84.70 | 83.70 | 84.30 | 00:00:00 | | 2006-07-12 | 1,007,900 | 84.87 | 85.20 | 84.48 | 85.05 | 00:00:00 | | 2006-07-13 | 834,200 | 85.05 | 85.06 | 83.33 | 83.53 | 00:00:00 | | 2006-07-14 | 756,800 | 83.53 | 83.74 | 82.05 | 82.31 | 00:00:00 | | 2006-07-17 | 621,400 | 82.05 | 82.59 | 81.61 | 81.94 | 00:00:00 | | 2006-07-18 | 764,500 | 82.15 | 82.74 | 81.57 | 82.64 | 00:00:00 | | 2006-07-19 | 1,070,000 | 82.85 | 84.85 | 82.44 | 84.85 | 00:00:00 | | 2006-07-20 | 835,100 | 85.07 | 85.20 | 84.04 | 84.08 | 00:00:00 | | 2006-07-21 | 892,100 | 84.68 | 84.68 | 82.85 | 83.00 | 00:00:00 | | 2006-07-24 | 524,100 | 83.50 | 84.31 | 83.00 | 84.30 | 00:00:00 | | 2006-07-25 | 1,124,400 | 84.30 | 84.72 | 83.48 | 84.47 | 00:00:00 | | 2006-07-26 | 756,800 | 84.22 | 85.08 | 84.04 | 85.01 | 00:00:00 | | 2006-07-27 | 626,500 | 85.88 | 85.91 | 84.47 | 84.64 | 00:00:00 | | 2006-07-28 | 830,700 | 85.15 | 86.10 | 85.00 | 85.82 | 00:00:00 | | 2006-07-31 | 1,112,100 | 85.57 | 86.05 | 84.94 | 85.53 | 00:00:00 | | 2006-08-01 | 1,294,000 | 85.53 | 85.57 | 83.76 | 84.39 | 00:00:00 | | 2006-08-02 | 1,852,100 | 84.00 | 84.01 | 82.25 | 82.70 | 00:00:00 | | 2006-08-03 | 1,092,400 | 82.70 | 82.96 | 81.99 | 82.94 | 00:00:00 | | 2006-08-04 | 941,500 | 83.62 | 84.25 | 83.42 | 83.88 | 00:00:00 | | 2006-08-07 | 735,100 | 83.89 | 84.18 | 83.12 | 83.74 | 00:00:00 | | 2006-08-08 | 1,242,400 | 83.74 | 84.25 | 82.18 | 82.53 | 00:00:00 | | 2006-08-09 | 1,044,900 | 82.90 | 82.95 | 81.56 | 81.83 | 00:00:00 | | 2006-08-10 | 690,800 | 81.88 | 82.96 | 81.19 | 82.79 | 00:00:00 | | 2006-08-11 | 607,600 | 82.55 | 82.92 | 81.66 | 81.93 | 00:00:00 | | 2006-08-14 | 768,000 | 82.66 | 83.53 | 81.93 | 82.98 | 00:00:00 | | 2006-08-15 | 713,000 | 83.35 | 83.64 | 82.87 | 83.33 | 00:00:00 | | 2006-08-16 | 627,400 | 83.98 | 84.06 | 83.22 | 83.63 | 00:00:00 | | 2006-08-17 | 497,700 | 83.63 | 83.80 | 83.23 | 83.40 | 00:00:00 | | 2006-08-18 | 784,900 | 83.48 | 84.14 | 83.28 | 84.04 | 00:00:00 | | 2006-08-21 | 538,000 | 84.00 | 84.76 | 83.83 | 84.55 | 00:00:00 | | 2006-08-22 | 775,400 | 84.56 | 85.66 | 84.00 | 85.66 | 00:00:00 | | 2006-08-23 | 741,700 | 85.90 | 85.90 | 84.56 | 84.76 | 00:00:00 | | 2006-08-24 | 1,076,700 | 84.99 | 86.00 | 84.73 | 85.97 | 00:00:00 | | 2006-08-25 | 541,700 | 85.97 | 86.17 | 85.65 | 85.91 | 00:00:00 | | 2006-08-28 | 1,050,500 | 85.91 | 86.22 | 85.19 | 85.41 | 00:00:00 | | 2006-08-29 | 997,300 | 85.58 | 85.74 | 84.27 | 84.65 | 00:00:00 | | 2006-08-30 | 545,100 | 84.90 | 85.50 | 84.57 | 85.50 | 00:00:00 | | 2006-08-31 | 756,400 | 85.50 | 85.61 | 84.79 | 84.79 | 00:00:00 | | 2006-09-01 | 513,200 | 85.40 | 85.68 | 84.79 | 84.91 | 00:00:00 | | 2006-09-05 | 669,800 | 85.10 | 86.29 | 84.95 | 85.93 | 00:00:00 | | 2006-09-06 | 858,400 | 85.88 | 86.67 | 85.71 | 86.17 | 00:00:00 | | 2006-09-07 | 687,800 | 86.17 | 86.17 | 85.25 | 85.62 | 00:00:00 | | 2006-09-08 | 740,700 | 85.80 | 86.75 | 84.72 | 86.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
