|
 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 | | 2006-09-08 | 740,700 | 85.80 | 86.75 | 84.72 | 86.62 | 00:00:00 | | 2006-09-11 | 2,633,600 | 86.57 | 89.76 | 86.47 | 89.37 | 00:00:00 | | 2006-09-12 | 1,263,800 | 89.14 | 90.15 | 88.66 | 90.08 | 00:00:00 | | 2006-09-13 | 1,260,900 | 90.05 | 91.50 | 89.62 | 91.25 | 00:00:00 | | 2006-09-14 | 2,939,100 | 90.70 | 91.50 | 90.54 | 91.30 | 00:00:00 | | 2006-09-15 | 5,323,200 | 91.40 | 92.35 | 91.05 | 91.69 | 00:00:00 | | 2006-09-18 | 1,249,600 | 91.68 | 91.81 | 90.96 | 91.05 | 00:00:00 | | 2006-09-19 | 1,559,400 | 91.20 | 92.06 | 90.80 | 91.60 | 00:00:00 | | 2006-09-20 | 1,067,100 | 91.61 | 92.05 | 91.10 | 91.50 | 00:00:00 | | 2006-09-21 | 1,238,200 | 91.50 | 91.73 | 90.00 | 90.47 | 00:00:00 | | 2006-09-22 | 895,700 | 90.50 | 91.29 | 89.99 | 91.10 | 00:00:00 | | 2006-09-25 | 919,800 | 91.35 | 91.63 | 90.32 | 90.83 | 00:00:00 | | 2006-09-26 | 792,200 | 90.60 | 91.05 | 90.27 | 90.48 | 00:00:00 | | 2006-09-27 | 904,700 | 90.48 | 91.00 | 90.16 | 90.83 | 00:00:00 | | 2006-09-28 | 1,087,900 | 91.05 | 91.06 | 89.86 | 90.22 | 00:00:00 | | 2006-09-29 | 877,000 | 90.45 | 90.89 | 90.13 | 90.62 | 00:00:00 | | 2006-10-02 | 824,400 | 90.62 | 90.90 | 89.75 | 89.92 | 00:00:00 | | 2006-10-03 | 1,302,600 | 90.07 | 92.13 | 90.07 | 92.04 | 00:00:00 | | 2006-10-04 | 1,244,900 | 92.30 | 93.93 | 92.30 | 93.80 | 00:00:00 | | 2006-10-05 | 1,165,600 | 93.80 | 94.85 | 93.72 | 94.69 | 00:00:00 | | 2006-10-06 | 836,700 | 94.15 | 94.40 | 93.60 | 93.84 | 00:00:00 | | 2006-10-09 | 962,500 | 93.85 | 94.30 | 92.65 | 94.23 | 00:00:00 | | 2006-10-10 | 1,122,400 | 94.24 | 95.35 | 93.19 | 94.34 | 00:00:00 | | 2006-10-11 | 607,400 | 94.34 | 95.08 | 93.45 | 94.18 | 00:00:00 | | 2006-10-12 | 604,000 | 94.70 | 94.70 | 93.74 | 94.57 | 00:00:00 | | 2006-10-13 | 795,700 | 94.58 | 95.62 | 94.50 | 95.34 | 00:00:00 | | 2006-10-16 | 936,000 | 95.34 | 96.28 | 95.12 | 96.07 | 00:00:00 | | 2006-10-17 | 977,900 | 95.50 | 96.08 | 95.25 | 95.71 | 00:00:00 | | 2006-10-18 | 1,223,900 | 96.10 | 96.55 | 95.60 | 96.05 | 00:00:00 | | 2006-10-19 | 541,400 | 96.30 | 96.63 | 95.64 | 95.85 | 00:00:00 | | 2006-10-20 | 866,000 | 96.10 | 96.23 | 95.49 | 95.87 | 00:00:00 | | 2006-10-23 | 640,600 | 95.87 | 96.14 | 95.12 | 96.13 | 00:00:00 | | 2006-10-24 | 503,800 | 96.13 | 96.25 | 95.16 | 95.70 | 00:00:00 | | 2006-10-25 | 859,400 | 95.70 | 96.83 | 95.70 | 96.37 | 00:00:00 | | 2006-10-26 | 621,000 | 96.50 | 97.16 | 96.26 | 97.10 | 00:00:00 | | 2006-10-27 | 939,500 | 97.00 | 97.38 | 95.94 | 96.81 | 00:00:00 | | 2006-10-30 | 890,500 | 96.90 | 97.32 | 96.12 | 97.22 | 00:00:00 | | 2006-10-31 | 1,001,700 | 97.65 | 97.87 | 96.12 | 97.10 | 00:00:00 | | 2006-11-01 | 790,600 | 97.50 | 97.59 | 96.81 | 97.02 | 00:00:00 | | 2006-11-02 | 1,347,900 | 97.02 | 97.02 | 94.28 | 95.35 | 00:00:00 | | 2006-11-03 | 1,530,400 | 95.25 | 95.66 | 93.15 | 94.11 | 00:00:00 | | 2006-11-06 | 1,085,900 | 94.30 | 95.06 | 94.24 | 94.85 | 00:00:00 | | 2006-11-07 | 915,200 | 94.40 | 94.71 | 93.48 | 93.48 | 00:00:00 | | 2006-11-08 | 840,200 | 93.49 | 94.23 | 92.34 | 93.76 | 00:00:00 | | 2006-11-09 | 805,700 | 93.92 | 94.98 | 93.23 | 94.30 | 00:00:00 | | 2006-11-10 | 666,500 | 94.75 | 94.92 | 93.86 | 94.78 | 00:00:00 | | 2006-11-13 | 552,000 | 94.79 | 95.38 | 94.65 | 95.13 | 00:00:00 | | 2006-11-14 | 805,100 | 94.65 | 96.22 | 94.62 | 96.01 | 00:00:00 | | 2006-11-15 | 923,000 | 96.22 | 96.22 | 95.37 | 95.38 | 00:00:00 | | 2006-11-16 | 1,054,100 | 95.50 | 96.01 | 95.40 | 95.69 | 00:00:00 | | 2006-11-17 | 1,079,300 | 95.50 | 96.05 | 94.95 | 95.45 | 00:00:00 | | 2006-11-20 | 2,094,700 | 96.02 | 103.54 | 96.02 | 98.28 | 00:00:00 | | 2006-11-21 | 2,102,800 | 98.28 | 100.81 | 98.13 | 100.65 | 00:00:00 | | 2006-11-22 | 696,500 | 100.72 | 101.52 | 100.19 | 100.95 | 00:00:00 | | 2006-11-24 | 320,800 | 100.86 | 101.92 | 100.83 | 101.92 | 00:00:00 | | 2006-11-27 | 1,297,000 | 101.60 | 101.60 | 98.17 | 98.19 | 00:00:00 | | 2006-11-28 | 2,211,200 | 98.19 | 99.38 | 96.66 | 99.00 | 00:00:00 | | 2006-11-29 | 671,600 | 99.25 | 100.65 | 98.94 | 100.48 | 00:00:00 | | 2006-11-30 | 1,015,000 | 100.58 | 102.44 | 100.44 | 101.98 | 00:00:00 | | 2006-12-01 | 944,700 | 102.38 | 103.00 | 100.71 | 101.74 | 00:00:00 | | 2006-12-04 | 1,563,700 | 102.15 | 103.92 | 102.06 | 103.59 | 00:00:00 | | 2006-12-05 | 1,687,800 | 103.74 | 104.08 | 102.54 | 102.62 | 00:00:00 | | 2006-12-06 | 1,247,200 | 102.62 | 102.62 | 100.67 | 101.42 | 00:00:00 | | 2006-12-07 | 769,700 | 101.84 | 102.16 | 101.09 | 101.25 | 00:00:00 | | 2006-12-08 | 468,900 | 101.50 | 101.81 | 100.75 | 101.44 | 00:00:00 | | 2006-12-11 | 715,500 | 101.44 | 102.81 | 100.98 | 102.29 | 00:00:00 | | 2006-12-12 | 876,400 | 102.30 | 103.18 | 101.33 | 101.54 | 00:00:00 | | 2006-12-13 | 1,410,800 | 102.13 | 102.31 | 100.29 | 100.99 | 00:00:00 | | 2006-12-14 | 880,300 | 100.76 | 101.88 | 100.58 | 100.77 | 00:00:00 | | 2006-12-15 | 1,544,700 | 101.02 | 101.78 | 100.32 | 100.49 | 00:00:00 | | 2006-12-18 | 883,600 | 101.00 | 101.22 | 99.77 | 99.97 | 00:00:00 | | 2006-12-19 | 1,192,200 | 99.98 | 100.26 | 97.89 | 98.69 | 00:00:00 | | 2006-12-20 | 1,166,000 | 99.25 | 101.09 | 99.24 | 100.60 | 00:00:00 | | 2006-12-21 | 1,097,800 | 100.60 | 100.91 | 98.97 | 98.98 | 00:00:00 | | 2006-12-22 | 718,800 | 98.80 | 99.20 | 97.83 | 98.10 | 00:00:00 | | 2006-12-26 | 633,300 | 98.10 | 100.04 | 98.10 | 99.05 | 00:00:00 | | 2006-12-27 | 842,400 | 99.80 | 100.86 | 99.05 | 100.86 | 00:00:00 | | 2006-12-28 | 722,200 | 100.50 | 101.26 | 100.05 | 101.00 | 00:00:00 | | 2006-12-29 | 715,700 | 100.99 | 102.04 | 100.76 | 101.29 | 00:00:00 | | 2007-01-03 | 1,492,700 | 101.54 | 103.05 | 100.74 | 101.70 | 00:00:00 | | 2007-01-04 | 826,100 | 101.44 | 102.10 | 100.93 | 101.67 | 00:00:00 | | 2007-01-05 | 869,200 | 101.20 | 101.33 | 99.03 | 99.32 | 00:00:00 | | 2007-01-08 | 749,400 | 99.12 | 99.97 | 98.50 | 99.74 | 00:00:00 | | 2007-01-09 | 947,400 | 100.40 | 102.07 | 100.12 | 101.81 | 00:00:00 | | 2007-01-10 | 1,064,000 | 101.63 | 103.66 | 101.24 | 103.61 | 00:00:00 | | 2007-01-11 | 1,232,200 | 104.00 | 106.46 | 103.61 | 105.66 | 00:00:00 | | 2007-01-12 | 1,443,100 | 105.60 | 106.75 | 104.91 | 105.35 | 00:00:00 | | 2007-01-16 | 1,492,900 | 106.00 | 108.47 | 106.00 | 108.47 | 00:00:00 | | 2007-01-17 | 1,334,800 | 108.15 | 109.30 | 106.96 | 108.80 | 00:00:00 | | 2007-01-18 | 962,200 | 108.88 | 109.58 | 108.20 | 108.78 | 00:00:00 | | 2007-01-19 | 996,300 | 109.00 | 109.53 | 107.75 | 109.53 | 00:00:00 | | 2007-01-22 | 890,800 | 109.60 | 109.60 | 108.06 | 108.30 | 00:00:00 | | 2007-01-23 | 896,300 | 108.70 | 109.89 | 108.17 | 108.98 | 00:00:00 | | 2007-01-24 | 958,800 | 108.98 | 111.29 | 108.86 | 111.29 | 00:00:00 | | 2007-01-25 | 4,947,400 | 112.41 | 113.50 | 110.92 | 111.59 | 00:00:00 | | 2007-01-26 | 1,463,400 | 112.00 | 112.50 | 110.93 | 112.18 | 00:00:00 | | 2007-01-29 | 841,100 | 112.18 | 112.98 | 111.58 | 112.06 | 00:00:00 | | 2007-01-30 | 938,300 | 112.31 | 113.49 | 111.42 | 113.49 | 00:00:00 | | 2007-01-31 | 1,102,400 | 113.49 | 115.09 | 112.53 | 114.39 | 00:00:00 | | 2007-02-01 | 1,393,700 | 114.25 | 114.29 | 113.31 | 114.28 | 00:00:00 | | 2007-02-02 | 892,600 | 113.91 | 114.96 | 113.36 | 114.96 | 00:00:00 | | 2007-02-05 | 962,100 | 114.90 | 116.37 | 114.59 | 116.27 | 00:00:00 | | 2007-02-06 | 1,914,300 | 116.95 | 118.89 | 116.49 | 118.89 | 00:00:00 | | 2007-02-07 | 3,060,300 | 118.89 | 123.96 | 117.90 | 123.78 | 00:00:00 | | 2007-02-08 | 2,553,400 | 122.50 | 123.43 | 120.60 | 121.18 | 00:00:00 | | 2007-02-09 | 4,414,900 | 121.25 | 121.62 | 115.61 | 118.22 | 00:00:00 | | 2007-02-12 | 2,626,000 | 117.13 | 117.35 | 114.59 | 114.91 | 00:00:00 | | 2007-02-13 | 2,582,000 | 113.50 | 118.05 | 113.09 | 118.00 | 00:00:00 | | 2007-02-14 | 1,902,600 | 116.60 | 118.72 | 115.65 | 117.73 | 00:00:00 | | 2007-02-15 | 1,443,300 | 117.74 | 119.09 | 117.31 | 118.40 | 00:00:00 | | 2007-02-16 | 1,544,700 | 118.36 | 118.38 | 116.50 | 118.24 | 00:00:00 | | 2007-02-20 | 1,440,700 | 118.11 | 119.66 | 110.60 | 119.30 | 00:00:00 | | 2007-02-21 | 1,365,000 | 119.10 | 119.89 | 118.04 | 119.82 | 00:00:00 | | 2007-02-22 | 1,111,500 | 120.30 | 120.50 | 118.91 | 119.22 | 00:00:00 | | 2007-02-23 | 1,353,300 | 119.09 | 119.20 | 117.21 | 117.43 | 00:00:00 | | 2007-02-26 | 1,866,100 | 117.70 | 118.40 | 114.00 | 115.62 | 00:00:00 | | 2007-02-27 | 1,958,400 | 115.62 | 115.62 | 110.92 | 111.47 | 00:00:00 | | 2007-02-28 | 1,960,800 | 112.45 | 113.65 | 111.42 | 112.74 | 00:00:00 | | 2007-03-01 | 1,916,700 | 111.05 | 113.62 | 108.16 | 111.87 | 00:00:00 | | 2007-03-02 | 1,872,300 | 110.51 | 111.43 | 108.75 | 108.75 | 00:00:00 | | 2007-03-05 | 2,219,000 | 107.25 | 108.48 | 104.15 | 104.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
