|
 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 | | 2007-03-05 | 2,219,000 | 107.25 | 108.48 | 104.15 | 104.15 | 00:00:00 | | 2007-03-06 | 2,213,500 | 106.01 | 109.53 | 106.01 | 109.07 | 00:00:00 | | 2007-03-07 | 1,870,300 | 108.87 | 109.76 | 107.20 | 107.33 | 00:00:00 | | 2007-03-08 | 1,511,400 | 108.52 | 110.40 | 108.52 | 109.67 | 00:00:00 | | 2007-03-09 | 1,189,400 | 111.10 | 111.56 | 109.82 | 110.93 | 00:00:00 | | 2007-03-12 | 1,905,800 | 111.30 | 114.12 | 111.19 | 113.49 | 00:00:00 | | 2007-03-13 | 1,822,400 | 113.07 | 113.07 | 109.65 | 109.84 | 00:00:00 | | 2007-03-14 | 2,201,400 | 110.44 | 110.84 | 106.96 | 109.65 | 00:00:00 | | 2007-03-15 | 985,700 | 109.65 | 111.33 | 109.44 | 110.98 | 00:00:00 | | 2007-03-16 | 1,618,200 | 111.15 | 112.05 | 109.33 | 109.49 | 00:00:00 | | 2007-03-19 | 851,500 | 110.60 | 111.57 | 109.95 | 111.36 | 00:00:00 | | 2007-03-20 | 1,093,100 | 111.36 | 112.43 | 110.50 | 111.65 | 00:00:00 | | 2007-03-21 | 1,158,700 | 111.60 | 113.98 | 110.42 | 113.81 | 00:00:00 | | 2007-03-22 | 903,100 | 113.91 | 114.70 | 113.04 | 113.85 | 00:00:00 | | 2007-03-23 | 1,337,700 | 113.85 | 115.94 | 113.36 | 114.55 | 00:00:00 | | 2007-03-26 | 1,162,900 | 114.40 | 114.53 | 111.53 | 111.86 | 00:00:00 | | 2007-03-27 | 1,088,600 | 111.67 | 111.67 | 109.50 | 109.95 | 00:00:00 | | 2007-03-28 | 1,425,000 | 109.30 | 110.04 | 107.62 | 108.86 | 00:00:00 | | 2007-03-29 | 1,275,800 | 109.86 | 110.66 | 108.62 | 109.20 | 00:00:00 | | 2007-03-30 | 1,726,700 | 109.67 | 111.45 | 108.63 | 111.25 | 00:00:00 | | 2007-04-02 | 1,259,400 | 111.25 | 113.06 | 110.83 | 112.60 | 00:00:00 | | 2007-04-03 | 1,406,600 | 113.90 | 114.91 | 113.22 | 114.71 | 00:00:00 | | 2007-04-04 | 1,365,400 | 114.88 | 114.95 | 112.25 | 113.16 | 00:00:00 | | 2007-04-05 | 782,200 | 113.16 | 114.07 | 113.10 | 113.64 | 00:00:00 | | 2007-04-09 | 646,400 | 113.67 | 114.37 | 113.29 | 114.03 | 00:00:00 | | 2007-04-10 | 897,800 | 114.50 | 115.77 | 113.66 | 114.51 | 00:00:00 | | 2007-04-11 | 1,473,700 | 112.97 | 114.84 | 111.02 | 111.94 | 00:00:00 | | 2007-04-12 | 935,400 | 111.05 | 111.66 | 110.49 | 111.21 | 00:00:00 | | 2007-04-13 | 902,300 | 111.21 | 113.30 | 110.32 | 113.10 | 00:00:00 | | 2007-04-16 | 1,173,900 | 113.15 | 113.50 | 112.07 | 112.33 | 00:00:00 | | 2007-04-17 | 1,191,300 | 112.70 | 114.55 | 112.15 | 114.54 | 00:00:00 | | 2007-04-18 | 1,189,300 | 114.54 | 114.58 | 113.72 | 113.86 | 00:00:00 | | 2007-04-19 | 1,303,400 | 113.87 | 113.87 | 112.53 | 113.29 | 00:00:00 | | 2007-04-20 | 1,271,200 | 114.90 | 115.37 | 113.90 | 114.42 | 00:00:00 | | 2007-04-23 | 1,168,100 | 114.42 | 117.12 | 114.42 | 116.86 | 00:00:00 | | 2007-04-24 | 936,700 | 117.11 | 117.75 | 115.29 | 115.74 | 00:00:00 | | 2007-04-25 | 1,364,000 | 116.46 | 117.48 | 114.45 | 115.70 | 00:00:00 | | 2007-04-26 | 815,300 | 115.65 | 116.80 | 114.82 | 115.84 | 00:00:00 | | 2007-04-27 | 1,001,400 | 115.84 | 117.49 | 115.54 | 117.10 | 00:00:00 | | 2007-04-30 | 1,458,200 | 117.68 | 118.25 | 115.24 | 115.28 | 00:00:00 | | 2007-05-01 | 1,867,400 | 115.30 | 115.58 | 112.01 | 113.39 | 00:00:00 | | 2007-05-02 | 1,170,700 | 113.97 | 115.49 | 113.35 | 115.24 | 00:00:00 | | 2007-05-03 | 812,300 | 116.00 | 116.00 | 114.99 | 115.14 | 00:00:00 | | 2007-05-04 | 1,030,600 | 116.01 | 116.14 | 113.02 | 113.35 | 00:00:00 | | 2007-05-07 | 710,200 | 114.95 | 114.95 | 113.51 | 113.92 | 00:00:00 | | 2007-05-08 | 1,307,100 | 113.47 | 113.47 | 111.85 | 111.90 | 00:00:00 | | 2007-05-09 | 1,622,700 | 111.43 | 114.55 | 111.43 | 113.83 | 00:00:00 | | 2007-05-10 | 1,686,800 | 113.00 | 113.75 | 111.25 | 111.25 | 00:00:00 | | 2007-05-11 | 1,202,900 | 112.50 | 113.14 | 111.80 | 112.49 | 00:00:00 | | 2007-05-14 | 996,500 | 112.48 | 113.25 | 111.18 | 111.27 | 00:00:00 | | 2007-05-15 | 1,719,600 | 110.82 | 111.52 | 108.27 | 108.52 | 00:00:00 | | 2007-05-16 | 1,639,800 | 108.50 | 108.83 | 105.82 | 106.67 | 00:00:00 | | 2007-05-17 | 1,821,100 | 106.10 | 106.33 | 103.75 | 104.24 | 00:00:00 | | 2007-05-18 | 2,328,800 | 104.32 | 104.50 | 101.96 | 103.31 | 00:00:00 | | 2007-05-21 | 1,967,100 | 103.30 | 105.42 | 103.26 | 104.18 | 00:00:00 | | 2007-05-22 | 1,717,400 | 104.68 | 106.91 | 104.31 | 106.03 | 00:00:00 | | 2007-05-23 | 1,329,400 | 106.03 | 107.07 | 103.75 | 103.80 | 00:00:00 | | 2007-05-24 | 2,008,900 | 103.60 | 104.25 | 100.14 | 101.16 | 00:00:00 | | 2007-05-25 | 1,376,800 | 101.97 | 103.74 | 101.41 | 101.88 | 00:00:00 | | 2007-05-29 | 1,865,500 | 102.85 | 106.76 | 102.85 | 105.40 | 00:00:00 | | 2007-05-30 | 2,366,400 | 106.85 | 108.75 | 105.62 | 108.75 | 00:00:00 | | 2007-05-31 | 1,603,500 | 108.71 | 109.30 | 106.79 | 107.98 | 00:00:00 | | 2007-06-01 | 877,000 | 107.98 | 108.58 | 107.03 | 108.02 | 00:00:00 | | 2007-06-04 | 809,300 | 107.77 | 109.29 | 107.50 | 108.68 | 00:00:00 | | 2007-06-05 | 1,465,500 | 108.67 | 108.85 | 105.93 | 105.94 | 00:00:00 | | 2007-06-06 | 1,131,400 | 105.95 | 105.95 | 104.31 | 104.75 | 00:00:00 | | 2007-06-07 | 2,337,100 | 104.25 | 104.75 | 100.01 | 100.57 | 00:00:00 | | 2007-06-08 | 1,739,400 | 100.36 | 101.84 | 99.50 | 101.78 | 00:00:00 | | 2007-06-11 | 1,676,400 | 99.80 | 100.30 | 98.56 | 99.41 | 00:00:00 | | 2007-06-12 | 2,465,700 | 98.48 | 98.90 | 96.36 | 96.81 | 00:00:00 | | 2007-06-13 | 2,453,500 | 97.25 | 99.91 | 96.95 | 99.86 | 00:00:00 | | 2007-06-14 | 2,063,400 | 98.65 | 100.50 | 97.67 | 98.17 | 00:00:00 | | 2007-06-15 | 1,897,800 | 99.11 | 100.14 | 98.66 | 99.14 | 00:00:00 | | 2007-06-18 | 1,543,900 | 98.84 | 99.13 | 96.73 | 96.73 | 00:00:00 | | 2007-06-19 | 1,608,500 | 96.74 | 97.74 | 95.70 | 97.74 | 00:00:00 | | 2007-06-20 | 2,201,000 | 97.70 | 97.85 | 95.39 | 95.78 | 00:00:00 | | 2007-06-21 | 2,218,600 | 95.20 | 96.11 | 93.27 | 95.85 | 00:00:00 | | 2007-06-22 | 1,704,500 | 95.15 | 96.25 | 93.98 | 94.95 | 00:00:00 | | 2007-06-25 | 1,862,100 | 94.95 | 95.40 | 91.90 | 92.80 | 00:00:00 | | 2007-06-26 | 2,276,000 | 92.26 | 93.60 | 91.78 | 92.71 | 00:00:00 | | 2007-06-27 | 2,176,100 | 91.53 | 96.39 | 91.12 | 96.21 | 00:00:00 | | 2007-06-28 | 1,883,000 | 96.14 | 97.16 | 94.41 | 94.41 | 00:00:00 | | 2007-06-29 | 2,892,900 | 94.66 | 95.95 | 92.07 | 93.04 | 00:00:00 | | 2007-07-02 | 2,086,700 | 93.63 | 96.88 | 93.63 | 96.52 | 00:00:00 | | 2007-07-03 | 1,337,800 | 97.55 | 97.66 | 94.91 | 95.22 | 00:00:00 | | 2007-07-05 | 1,565,800 | 95.22 | 99.47 | 93.95 | 96.69 | 00:00:00 | | 2007-07-06 | 997,400 | 96.69 | 96.98 | 95.17 | 95.94 | 00:00:00 | | 2007-07-09 | 915,200 | 96.33 | 96.33 | 94.59 | 95.63 | 00:00:00 | | 2007-07-10 | 2,165,700 | 94.73 | 95.19 | 91.52 | 91.81 | 00:00:00 | | 2007-07-11 | 2,090,000 | 91.54 | 91.60 | 89.56 | 91.24 | 00:00:00 | | 2007-07-12 | 1,354,200 | 91.82 | 92.98 | 91.03 | 92.90 | 00:00:00 | | 2007-07-13 | 1,090,600 | 92.99 | 94.59 | 92.05 | 94.27 | 00:00:00 | | 2007-07-16 | 1,581,700 | 95.08 | 96.86 | 94.35 | 94.38 | 00:00:00 | | 2007-07-17 | 1,583,500 | 94.98 | 95.00 | 92.80 | 93.61 | 00:00:00 | | 2007-07-18 | 1,921,800 | 93.61 | 94.25 | 91.07 | 93.29 | 00:00:00 | | 2007-07-19 | 1,019,000 | 93.42 | 95.06 | 93.00 | 94.02 | 00:00:00 | | 2007-07-20 | 2,167,400 | 93.99 | 93.99 | 91.23 | 91.66 | 00:00:00 | | 2007-07-23 | 1,403,900 | 92.48 | 92.75 | 90.69 | 90.79 | 00:00:00 | | 2007-07-24 | 2,364,400 | 89.83 | 91.31 | 89.02 | 89.41 | 00:00:00 | | 2007-07-25 | 2,139,500 | 90.62 | 91.49 | 87.74 | 89.15 | 00:00:00 | | 2007-07-26 | 4,316,600 | 89.15 | 89.15 | 85.31 | 87.63 | 00:00:00 | | 2007-07-27 | 3,702,100 | 85.94 | 89.82 | 84.90 | 84.90 | 00:00:00 | | 2007-07-30 | 2,732,200 | 89.56 | 89.56 | 84.03 | 86.35 | 00:00:00 | | 2007-07-31 | 2,771,900 | 89.25 | 90.57 | 86.35 | 86.53 | 00:00:00 | | 2007-08-01 | 3,079,900 | 86.25 | 86.92 | 82.60 | 86.71 | 00:00:00 | | 2007-08-02 | 2,092,900 | 87.49 | 88.67 | 86.23 | 87.34 | 00:00:00 | | 2007-08-03 | 2,855,900 | 87.22 | 88.00 | 84.87 | 85.03 | 00:00:00 | | 2007-08-06 | 2,836,600 | 86.98 | 88.51 | 84.52 | 88.23 | 00:00:00 | | 2007-08-07 | 2,439,400 | 87.54 | 90.40 | 86.49 | 88.98 | 00:00:00 | | 2007-08-08 | 3,602,400 | 87.26 | 96.50 | 87.26 | 95.04 | 00:00:00 | | 2007-08-09 | 3,330,900 | 94.46 | 96.77 | 90.50 | 96.03 | 00:00:00 | | 2007-08-10 | 2,582,600 | 94.22 | 95.32 | 90.69 | 90.99 | 00:00:00 | | 2007-08-13 | 1,724,900 | 92.90 | 93.07 | 90.60 | 91.35 | 00:00:00 | | 2007-08-14 | 2,599,000 | 90.81 | 90.95 | 88.57 | 88.97 | 00:00:00 | | 2007-08-15 | 2,065,600 | 88.63 | 90.63 | 85.42 | 85.69 | 00:00:00 | | 2007-08-16 | 3,233,800 | 84.10 | 89.00 | 84.00 | 87.87 | 00:00:00 | | 2007-08-17 | 2,911,800 | 90.00 | 95.79 | 89.13 | 91.53 | 00:00:00 | | 2007-08-20 | 2,264,200 | 91.52 | 94.10 | 90.48 | 93.65 | 00:00:00 | | 2007-08-21 | 1,107,800 | 92.65 | 94.48 | 92.44 | 94.40 | 00:00:00 | | 2007-08-22 | 1,686,400 | 95.25 | 96.89 | 94.23 | 96.30 | 00:00:00 | | 2007-08-23 | 1,533,700 | 96.41 | 97.50 | 94.15 | 94.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
