|
 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 | | 2008-02-14 | 2,493,500 | 85.79 | 85.86 | 83.85 | 84.58 | 00:00:00 | | 2008-02-15 | 1,839,700 | 84.41 | 85.02 | 82.45 | 84.51 | 00:00:00 | | 2008-02-19 | 1,435,400 | 84.75 | 86.06 | 82.44 | 83.37 | 00:00:00 | | 2008-02-20 | 1,365,900 | 82.48 | 84.97 | 82.14 | 84.97 | 00:00:00 | | 2008-02-21 | 2,566,200 | 85.01 | 85.79 | 83.03 | 83.73 | 00:00:00 | | 2008-02-22 | 1,908,900 | 84.24 | 85.88 | 82.56 | 85.88 | 00:00:00 | | 2008-02-25 | 2,513,500 | 85.75 | 89.30 | 84.26 | 89.16 | 00:00:00 | | 2008-02-26 | 2,492,000 | 88.63 | 89.23 | 87.62 | 88.36 | 00:00:00 | | 2008-02-27 | 1,565,000 | 87.99 | 88.87 | 86.92 | 87.75 | 00:00:00 | | 2008-02-28 | 1,389,500 | 86.84 | 87.36 | 85.72 | 85.79 | 00:00:00 | | 2008-02-29 | 1,919,400 | 84.99 | 85.55 | 83.45 | 83.80 | 00:00:00 | | 2008-03-03 | 2,931,300 | 83.54 | 84.92 | 82.45 | 84.92 | 00:00:00 | | 2008-03-04 | 2,850,500 | 83.97 | 86.38 | 83.52 | 85.65 | 00:00:00 | | 2008-03-05 | 1,972,100 | 86.62 | 87.87 | 85.17 | 86.60 | 00:00:00 | | 2008-03-06 | 2,335,100 | 86.01 | 86.44 | 82.11 | 82.36 | 00:00:00 | | 2008-03-07 | 2,617,700 | 82.20 | 84.68 | 80.90 | 84.12 | 00:00:00 | | 2008-03-10 | 1,758,000 | 84.04 | 84.33 | 81.99 | 82.14 | 00:00:00 | | 2008-03-11 | 3,382,500 | 83.83 | 89.69 | 83.83 | 89.39 | 00:00:00 | | 2008-03-12 | 2,644,200 | 88.41 | 90.39 | 86.23 | 86.52 | 00:00:00 | | 2008-03-13 | 2,625,700 | 85.00 | 88.88 | 83.68 | 88.31 | 00:00:00 | | 2008-03-14 | 2,411,500 | 88.61 | 89.22 | 83.90 | 86.23 | 00:00:00 | | 2008-03-17 | 2,506,000 | 84.86 | 88.99 | 84.12 | 87.81 | 00:00:00 | | 2008-03-18 | 3,256,000 | 91.17 | 93.39 | 89.07 | 93.39 | 00:00:00 | | 2008-03-19 | 3,405,600 | 95.00 | 95.00 | 91.14 | 91.41 | 00:00:00 | | 2008-03-20 | 3,054,400 | 91.89 | 95.23 | 89.74 | 95.02 | 00:00:00 | | 2008-03-24 | 3,776,400 | 95.30 | 96.27 | 92.64 | 92.83 | 00:00:00 | | 2008-03-25 | 2,718,500 | 92.68 | 95.48 | 92.25 | 95.30 | 00:00:00 | | 2008-03-26 | 2,044,300 | 94.99 | 95.44 | 93.66 | 94.02 | 00:00:00 | | 2008-03-27 | 2,321,000 | 94.42 | 96.67 | 93.61 | 93.86 | 00:00:00 | | 2008-03-28 | 2,031,400 | 93.75 | 94.55 | 92.01 | 92.34 | 00:00:00 | | 2008-03-31 | 2,424,900 | 92.90 | 95.21 | 91.92 | 92.91 | 00:00:00 | | 2008-04-01 | 3,145,600 | 94.74 | 99.74 | 93.52 | 99.71 | 00:00:00 | | 2008-04-02 | 3,037,500 | 100.00 | 101.91 | 98.23 | 100.83 | 00:00:00 | | 2008-04-03 | 3,045,800 | 100.41 | 103.32 | 99.56 | 103.19 | 00:00:00 | | 2008-04-04 | 2,414,500 | 103.15 | 103.15 | 99.97 | 100.27 | 00:00:00 | | 2008-04-07 | 1,370,600 | 101.30 | 102.10 | 99.25 | 100.58 | 00:00:00 | | 2008-04-08 | 1,907,300 | 100.58 | 100.58 | 98.67 | 99.06 | 00:00:00 | | 2008-04-09 | 1,464,300 | 99.31 | 99.47 | 96.28 | 96.97 | 00:00:00 | | 2008-04-10 | 2,114,500 | 96.56 | 98.97 | 95.96 | 98.26 | 00:00:00 | | 2008-04-11 | 1,233,000 | 97.29 | 98.73 | 96.50 | 96.98 | 00:00:00 | | 2008-04-14 | 1,239,300 | 96.74 | 97.70 | 95.97 | 96.01 | 00:00:00 | | 2008-04-15 | 1,632,000 | 96.48 | 97.51 | 95.30 | 97.51 | 00:00:00 | | 2008-04-16 | 1,826,700 | 98.53 | 101.64 | 97.84 | 101.41 | 00:00:00 | | 2008-04-17 | 1,621,200 | 100.31 | 101.75 | 99.73 | 101.45 | 00:00:00 | | 2008-04-18 | 1,599,500 | 102.87 | 104.11 | 101.86 | 102.48 | 00:00:00 | | 2008-04-21 | 960,000 | 102.05 | 102.84 | 100.36 | 100.73 | 00:00:00 | | 2008-04-22 | 1,215,900 | 100.92 | 101.40 | 99.22 | 99.87 | 00:00:00 | | 2008-04-23 | 1,068,700 | 101.36 | 102.83 | 99.74 | 101.99 | 00:00:00 | | 2008-04-24 | 1,455,300 | 101.63 | 104.88 | 101.63 | 104.32 | 00:00:00 | | 2008-04-25 | 1,502,700 | 105.00 | 105.00 | 103.26 | 104.60 | 00:00:00 | | 2008-04-28 | 1,280,100 | 105.00 | 105.00 | 103.25 | 104.00 | 00:00:00 | | 2008-04-29 | 1,472,500 | 104.78 | 104.78 | 100.96 | 101.49 | 00:00:00 | | 2008-04-30 | 1,543,100 | 101.23 | 103.11 | 99.78 | 99.86 | 00:00:00 | | 2008-05-01 | 1,744,500 | 99.99 | 103.46 | 99.70 | 102.99 | 00:00:00 | | 2008-05-02 | 2,279,000 | 105.19 | 106.11 | 103.21 | 103.79 | 00:00:00 | | 2008-05-05 | 1,008,200 | 102.42 | 104.06 | 102.04 | 103.68 | 00:00:00 | | 2008-05-06 | 1,528,500 | 102.11 | 104.93 | 101.81 | 104.91 | 00:00:00 | | 2008-05-07 | 1,546,200 | 104.88 | 105.03 | 100.42 | 100.62 | 00:00:00 | | 2008-05-08 | 1,037,700 | 100.59 | 101.53 | 99.22 | 100.38 | 00:00:00 | | 2008-05-09 | 1,064,000 | 99.68 | 100.88 | 98.68 | 99.53 | 00:00:00 | | 2008-05-12 | 1,346,000 | 101.21 | 101.48 | 99.19 | 101.31 | 00:00:00 | | 2008-05-13 | 1,329,900 | 102.28 | 102.40 | 99.91 | 100.80 | 00:00:00 | | 2008-05-14 | 1,169,400 | 100.79 | 102.48 | 100.76 | 101.86 | 00:00:00 | | 2008-05-15 | 940,500 | 101.53 | 103.67 | 101.05 | 103.67 | 00:00:00 | | 2008-05-16 | 1,423,700 | 102.96 | 103.91 | 102.01 | 103.50 | 00:00:00 | | 2008-05-19 | 965,200 | 103.50 | 104.17 | 102.47 | 103.38 | 00:00:00 | | 2008-05-20 | 1,208,500 | 102.74 | 103.54 | 101.14 | 101.94 | 00:00:00 | | 2008-05-21 | 1,737,600 | 102.40 | 103.15 | 99.11 | 99.48 | 00:00:00 | | 2008-05-22 | 2,538,200 | 99.25 | 99.65 | 97.03 | 97.55 | 00:00:00 | | 2008-05-23 | 1,713,800 | 96.99 | 98.13 | 96.67 | 97.52 | 00:00:00 | | 2008-05-27 | 964,200 | 97.50 | 99.18 | 97.50 | 99.18 | 00:00:00 | | 2008-05-28 | 1,279,100 | 99.48 | 99.69 | 97.80 | 98.06 | 00:00:00 | | 2008-05-29 | 1,344,500 | 98.17 | 100.08 | 97.50 | 100.07 | 00:00:00 | | 2008-05-30 | 1,239,400 | 100.07 | 100.25 | 98.66 | 99.36 | 00:00:00 | | 2008-06-02 | 1,480,500 | 99.33 | 99.46 | 97.07 | 98.01 | 00:00:00 | | 2008-06-03 | 1,448,300 | 99.17 | 99.41 | 97.92 | 99.00 | 00:00:00 | | 2008-06-04 | 1,277,500 | 98.34 | 100.87 | 98.23 | 99.95 | 00:00:00 | | 2008-06-05 | 1,757,300 | 100.27 | 102.53 | 100.02 | 102.30 | 00:00:00 | | 2008-06-06 | 2,069,100 | 101.41 | 101.41 | 97.23 | 97.72 | 00:00:00 | | 2008-06-09 | 1,759,600 | 98.04 | 99.22 | 95.67 | 95.92 | 00:00:00 | | 2008-06-10 | 2,116,500 | 95.36 | 96.58 | 94.16 | 96.53 | 00:00:00 | | 2008-06-11 | 1,785,700 | 96.08 | 96.33 | 93.90 | 94.09 | 00:00:00 | | 2008-06-12 | 2,141,200 | 94.93 | 96.84 | 94.25 | 95.94 | 00:00:00 | | 2008-06-13 | 1,718,700 | 97.01 | 98.11 | 95.23 | 98.09 | 00:00:00 | | 2008-06-16 | 1,455,500 | 97.03 | 99.88 | 96.56 | 99.59 | 00:00:00 | | 2008-06-17 | 1,501,100 | 100.41 | 101.14 | 95.80 | 95.98 | 00:00:00 | | 2008-06-18 | 1,893,300 | 95.75 | 96.19 | 93.59 | 94.32 | 00:00:00 | | 2008-06-19 | 1,570,400 | 94.32 | 98.00 | 93.75 | 97.86 | 00:00:00 | | 2008-06-20 | 2,486,200 | 97.50 | 97.85 | 94.88 | 95.09 | 00:00:00 | | 2008-06-23 | 1,605,500 | 95.32 | 96.36 | 93.07 | 93.31 | 00:00:00 | | 2008-06-24 | 1,787,900 | 93.14 | 94.90 | 92.00 | 93.85 | 00:00:00 | | 2008-06-25 | 2,229,900 | 94.57 | 97.06 | 94.19 | 95.29 | 00:00:00 | | 2008-06-26 | 2,164,000 | 93.70 | 94.67 | 90.88 | 91.26 | 00:00:00 | | 2008-06-27 | 2,668,400 | 91.50 | 92.42 | 89.24 | 90.82 | 00:00:00 | | 2008-06-30 | 2,222,700 | 92.49 | 92.49 | 89.24 | 89.89 | 00:00:00 | | 2008-07-01 | 3,478,000 | 88.62 | 89.44 | 85.98 | 89.26 | 00:00:00 | | 2008-07-02 | 2,197,200 | 89.80 | 90.31 | 88.06 | 88.17 | 00:00:00 | | 2008-07-03 | 1,231,100 | 89.29 | 89.71 | 87.42 | 87.72 | 00:00:00 | | 2008-07-07 | 3,182,200 | 88.16 | 88.98 | 84.16 | 84.93 | 00:00:00 | | 2008-07-08 | 3,624,300 | 84.93 | 91.84 | 83.88 | 90.24 | 00:00:00 | | 2008-07-09 | 3,476,500 | 90.32 | 90.32 | 84.72 | 84.93 | 00:00:00 | | 2008-07-10 | 3,097,600 | 85.27 | 88.20 | 84.42 | 87.36 | 00:00:00 | | 2008-07-11 | 4,179,200 | 85.34 | 88.38 | 84.30 | 86.34 | 00:00:00 | | 2008-07-14 | 2,696,600 | 87.65 | 89.25 | 82.83 | 83.13 | 00:00:00 | | 2008-07-15 | 5,034,800 | 82.24 | 83.88 | 79.93 | 81.35 | 00:00:00 | | 2008-07-16 | 4,212,600 | 81.30 | 88.48 | 80.35 | 87.77 | 00:00:00 | | 2008-07-17 | 3,607,800 | 88.50 | 90.57 | 86.01 | 90.16 | 00:00:00 | | 2008-07-18 | 2,564,300 | 90.59 | 91.10 | 88.31 | 90.51 | 00:00:00 | | 2008-07-21 | 2,524,700 | 90.20 | 91.95 | 89.47 | 90.82 | 00:00:00 | | 2008-07-22 | 3,641,700 | 89.33 | 92.74 | 88.12 | 92.31 | 00:00:00 | | 2008-07-23 | 3,374,400 | 91.62 | 94.78 | 90.83 | 93.54 | 00:00:00 | | 2008-07-24 | 3,865,400 | 94.80 | 94.80 | 87.19 | 87.74 | 00:00:00 | | 2008-07-25 | 2,976,800 | 88.58 | 91.98 | 88.10 | 90.59 | 00:00:00 | | 2008-07-28 | 3,733,300 | 92.29 | 92.37 | 88.39 | 88.56 | 00:00:00 | | 2008-07-29 | 4,246,000 | 89.03 | 94.67 | 88.92 | 94.28 | 00:00:00 | | 2008-07-30 | 3,515,800 | 95.66 | 96.54 | 91.95 | 95.32 | 00:00:00 | | 2008-07-31 | 2,763,000 | 92.63 | 94.32 | 91.47 | 92.63 | 00:00:00 | | 2008-08-01 | 2,509,400 | 92.68 | 93.19 | 89.95 | 91.32 | 00:00:00 | | 2008-08-04 | 2,258,300 | 90.75 | 91.35 | 89.28 | 90.31 | 00:00:00 | | 2008-08-05 | 3,535,200 | 91.65 | 95.46 | 90.57 | 94.90 | 00:00:00 | | 2008-08-06 | 2,787,100 | 94.60 | 95.83 | 93.09 | 95.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
