|
 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 | | 2008-08-06 | 2,787,100 | 94.60 | 95.83 | 93.09 | 95.07 | 00:00:00 | | 2008-08-07 | 3,374,300 | 93.50 | 94.50 | 91.33 | 92.07 | 00:00:00 | | 2008-08-08 | 2,500,500 | 92.31 | 97.29 | 91.40 | 96.81 | 00:00:00 | | 2008-08-11 | 4,035,400 | 96.61 | 101.79 | 95.88 | 100.74 | 00:00:00 | | 2008-08-12 | 2,904,300 | 99.34 | 100.30 | 97.07 | 97.87 | 00:00:00 | | 2008-08-13 | 2,665,300 | 96.50 | 96.50 | 93.72 | 94.86 | 00:00:00 | | 2008-08-14 | 1,687,900 | 94.00 | 97.20 | 93.00 | 96.94 | 00:00:00 | | 2008-08-15 | 2,012,300 | 97.52 | 100.69 | 96.39 | 97.60 | 00:00:00 | | 2008-08-18 | 2,636,700 | 97.42 | 98.29 | 94.12 | 95.35 | 00:00:00 | | 2008-08-19 | 2,878,500 | 93.58 | 94.77 | 92.27 | 93.21 | 00:00:00 | | 2008-08-20 | 2,330,400 | 93.54 | 94.87 | 91.75 | 94.02 | 00:00:00 | | 2008-08-21 | 1,910,300 | 91.43 | 93.56 | 91.28 | 92.38 | 00:00:00 | | 2008-08-22 | 2,378,700 | 93.49 | 96.64 | 92.96 | 95.53 | 00:00:00 | | 2008-08-25 | 1,851,800 | 95.30 | 95.73 | 92.30 | 92.70 | 00:00:00 | | 2008-08-26 | 1,942,900 | 92.45 | 94.11 | 91.65 | 93.16 | 00:00:00 | | 2008-08-27 | 1,795,700 | 92.01 | 94.29 | 91.87 | 93.49 | 00:00:00 | | 2008-08-28 | 2,135,200 | 94.83 | 96.68 | 93.77 | 96.55 | 00:00:00 | | 2008-08-29 | 1,755,600 | 95.50 | 95.97 | 94.53 | 94.88 | 00:00:00 | | 2008-09-02 | 1,736,700 | 95.66 | 98.54 | 94.00 | 95.84 | 00:00:00 | | 2008-09-03 | 1,930,100 | 96.12 | 98.00 | 95.12 | 97.95 | 00:00:00 | | 2008-09-04 | 2,894,200 | 96.96 | 97.56 | 94.02 | 94.21 | 00:00:00 | | 2008-09-05 | 2,222,800 | 93.06 | 93.97 | 91.69 | 93.76 | 00:00:00 | | 2008-09-08 | 3,835,200 | 97.00 | 99.14 | 95.62 | 99.14 | 00:00:00 | | 2008-09-09 | 3,641,000 | 98.50 | 99.34 | 93.63 | 94.46 | 00:00:00 | | 2008-09-10 | 2,665,500 | 94.46 | 96.11 | 92.58 | 95.02 | 00:00:00 | | 2008-09-11 | 2,192,700 | 93.03 | 96.63 | 92.67 | 96.17 | 00:00:00 | | 2008-09-12 | 2,130,200 | 94.61 | 98.50 | 94.61 | 98.05 | 00:00:00 | | 2008-09-15 | 4,697,100 | 95.48 | 98.00 | 83.01 | 83.01 | 00:00:00 | | 2008-09-16 | 6,604,500 | 87.03 | 97.03 | 86.63 | 96.82 | 00:00:00 | | 2008-09-17 | 4,919,900 | 94.42 | 96.26 | 88.94 | 90.00 | 00:00:00 | | 2008-09-18 | 7,536,300 | 91.82 | 99.74 | 88.29 | 94.00 | 00:00:00 | | 2008-09-19 | 5,730,400 | 104.00 | 106.43 | 94.74 | 100.99 | 00:00:00 | | 2008-09-22 | 4,656,000 | 98.58 | 100.56 | 91.64 | 93.00 | 00:00:00 | | 2008-09-23 | 3,223,100 | 93.00 | 96.24 | 92.86 | 93.51 | 00:00:00 | | 2008-09-24 | 2,599,900 | 96.25 | 96.25 | 91.28 | 93.69 | 00:00:00 | | 2008-09-25 | 2,368,900 | 94.55 | 96.53 | 92.72 | 95.60 | 00:00:00 | | 2008-09-26 | 2,569,000 | 93.40 | 100.27 | 92.86 | 99.70 | 00:00:00 | | 2008-09-29 | 3,854,000 | 97.44 | 97.69 | 88.39 | 90.46 | 00:00:00 | | 2008-09-30 | 4,012,900 | 92.05 | 99.80 | 92.05 | 97.00 | 00:00:00 | | 2008-10-01 | 3,176,000 | 95.62 | 95.97 | 91.75 | 93.69 | 00:00:00 | | 2008-10-02 | 3,327,600 | 91.50 | 92.00 | 87.01 | 87.93 | 00:00:00 | | 2008-10-03 | 5,000,700 | 89.74 | 90.68 | 83.47 | 83.98 | 00:00:00 | | 2008-10-06 | 7,684,500 | 81.83 | 83.73 | 77.49 | 81.33 | 00:00:00 | | 2008-10-07 | 6,932,900 | 83.64 | 83.64 | 72.18 | 73.01 | 00:00:00 | | 2008-10-08 | 7,251,800 | 70.66 | 78.40 | 68.00 | 74.25 | 00:00:00 | | 2008-10-09 | 5,818,900 | 76.07 | 77.17 | 67.36 | 67.36 | 00:00:00 | | 2008-10-10 | 11,442,700 | 64.00 | 80.13 | 63.47 | 78.51 | 00:00:00 | | 2008-10-13 | 5,302,800 | 80.66 | 81.92 | 73.92 | 78.79 | 00:00:00 | | 2008-10-14 | 6,336,800 | 79.26 | 81.45 | 67.59 | 72.07 | 00:00:00 | | 2008-10-15 | 6,610,400 | 69.32 | 71.06 | 58.96 | 60.70 | 00:00:00 | | 2008-10-16 | 8,286,800 | 63.25 | 68.29 | 60.03 | 66.41 | 00:00:00 | | 2008-10-17 | 5,729,300 | 62.73 | 70.37 | 62.73 | 67.15 | 00:00:00 | | 2008-10-20 | 2,555,700 | 69.21 | 69.21 | 62.97 | 66.62 | 00:00:00 | | 2008-10-21 | 3,576,000 | 65.61 | 68.12 | 62.46 | 62.89 | 00:00:00 | | 2008-10-22 | 6,208,200 | 61.31 | 62.69 | 56.83 | 59.34 | 00:00:00 | | 2008-10-23 | 8,122,000 | 59.56 | 61.27 | 52.73 | 57.39 | 00:00:00 | | 2008-10-24 | 5,011,400 | 53.15 | 56.11 | 51.62 | 54.11 | 00:00:00 | | 2008-10-27 | 4,851,400 | 53.04 | 57.27 | 51.39 | 51.81 | 00:00:00 | | 2008-10-28 | 7,198,800 | 54.00 | 63.94 | 50.26 | 63.94 | 00:00:00 | | 2008-10-29 | 6,214,300 | 63.10 | 63.34 | 57.71 | 59.22 | 00:00:00 | | 2008-10-30 | 3,688,200 | 61.42 | 62.26 | 59.39 | 61.82 | 00:00:00 | | 2008-10-31 | 4,125,400 | 61.64 | 67.35 | 61.36 | 67.03 | 00:00:00 | | 2008-11-03 | 3,786,800 | 67.03 | 68.37 | 61.28 | 66.27 | 00:00:00 | | 2008-11-04 | 3,931,700 | 68.96 | 72.49 | 66.50 | 72.21 | 00:00:00 | | 2008-11-05 | 5,747,800 | 71.50 | 71.84 | 63.37 | 64.70 | 00:00:00 | | 2008-11-06 | 3,903,400 | 64.09 | 65.28 | 62.37 | 63.00 | 00:00:00 | | 2008-11-07 | 3,827,200 | 62.78 | 68.55 | 60.64 | 67.95 | 00:00:00 | | 2008-11-10 | 4,514,800 | 67.56 | 68.24 | 60.05 | 61.01 | 00:00:00 | | 2008-11-11 | 4,486,200 | 59.54 | 61.70 | 56.97 | 58.54 | 00:00:00 | | 2008-11-12 | 6,373,700 | 55.70 | 56.25 | 50.99 | 51.31 | 00:00:00 | | 2008-11-13 | 7,855,200 | 51.11 | 59.01 | 48.82 | 57.76 | 00:00:00 | | 2008-11-14 | 5,609,600 | 56.47 | 56.72 | 51.32 | 52.20 | 00:00:00 | | 2008-11-17 | 6,964,200 | 51.71 | 52.47 | 48.41 | 48.86 | 00:00:00 | | 2008-11-18 | 7,948,900 | 49.04 | 49.73 | 44.05 | 47.23 | 00:00:00 | | 2008-11-19 | 10,164,800 | 45.43 | 45.99 | 40.04 | 41.07 | 00:00:00 | | 2008-11-20 | 13,198,000 | 38.55 | 44.29 | 37.54 | 38.65 | 00:00:00 | | 2008-11-21 | 15,029,400 | 40.23 | 40.64 | 33.78 | 38.38 | 00:00:00 | | 2008-11-24 | 13,327,700 | 38.80 | 48.40 | 37.42 | 48.11 | 00:00:00 | | 2008-11-25 | 10,894,500 | 49.93 | 50.05 | 43.45 | 48.00 | 00:00:00 | | 2008-11-26 | 8,713,300 | 47.17 | 51.35 | 45.14 | 50.95 | 00:00:00 | | 2008-11-28 | 3,708,400 | 50.86 | 51.06 | 47.23 | 47.50 | 00:00:00 | | 2008-12-01 | 9,695,400 | 46.43 | 46.50 | 37.50 | 38.00 | 00:00:00 | | 2008-12-02 | 11,791,900 | 39.39 | 45.08 | 39.35 | 44.67 | 00:00:00 | | 2008-12-03 | 9,201,200 | 42.93 | 47.69 | 42.13 | 47.49 | 00:00:00 | | 2008-12-04 | 9,737,600 | 45.93 | 51.00 | 45.00 | 46.09 | 00:00:00 | | 2008-12-05 | 8,545,600 | 45.42 | 52.76 | 44.57 | 52.21 | 00:00:00 | | 2008-12-08 | 9,532,400 | 53.61 | 56.37 | 53.26 | 56.37 | 00:00:00 | | 2008-12-09 | 8,591,500 | 55.25 | 55.76 | 51.32 | 51.86 | 00:00:00 | | 2008-12-10 | 6,983,600 | 52.38 | 55.80 | 51.53 | 55.66 | 00:00:00 | | 2008-12-11 | 12,284,900 | 54.37 | 54.80 | 45.63 | 47.02 | 00:00:00 | | 2008-12-12 | 9,608,900 | 45.54 | 52.04 | 45.54 | 52.00 | 00:00:00 | | 2008-12-15 | 5,882,600 | 51.70 | 52.77 | 48.11 | 49.65 | 00:00:00 | | 2008-12-16 | 10,514,800 | 51.98 | 56.63 | 49.62 | 56.62 | 00:00:00 | | 2008-12-17 | 6,969,200 | 55.33 | 58.70 | 53.70 | 56.56 | 00:00:00 | | 2008-12-18 | 7,206,700 | 57.05 | 58.30 | 50.52 | 51.01 | 00:00:00 | | 2008-12-19 | 6,278,500 | 52.12 | 54.69 | 50.24 | 54.66 | 00:00:00 | | 2008-12-22 | 7,031,900 | 54.57 | 54.76 | 49.73 | 52.00 | 00:00:00 | | 2008-12-23 | 3,653,900 | 52.22 | 53.23 | 50.76 | 52.00 | 00:00:00 | | 2008-12-24 | 1,167,900 | 52.11 | 52.58 | 50.86 | 51.31 | 00:00:00 | | 2008-12-26 | 1,996,700 | 51.31 | 52.16 | 50.03 | 51.96 | 00:00:00 | | 2008-12-29 | 5,622,700 | 51.93 | 51.93 | 48.07 | 48.96 | 00:00:00 | | 2008-12-30 | 4,328,700 | 49.73 | 51.74 | 49.08 | 51.25 | 00:00:00 | | 2008-12-31 | 4,127,400 | 52.28 | 53.68 | 50.70 | 53.13 | 00:00:00 | | 2009-01-02 | 3,289,700 | 53.36 | 53.39 | 51.07 | 51.49 | 00:00:00 | | 2009-01-05 | 4,096,200 | 50.85 | 52.27 | 50.00 | 50.66 | 00:00:00 | | 2009-01-06 | 7,652,800 | 51.98 | 54.24 | 48.82 | 53.43 | 00:00:00 | | 2009-01-07 | 4,661,600 | 52.50 | 53.87 | 50.87 | 51.17 | 00:00:00 | | 2009-01-08 | 4,202,800 | 50.00 | 50.82 | 48.87 | 50.35 | 00:00:00 | | 2009-01-09 | 5,878,600 | 50.04 | 50.85 | 46.63 | 46.93 | 00:00:00 | | 2009-01-12 | 6,587,400 | 46.43 | 47.00 | 42.86 | 43.73 | 00:00:00 | | 2009-01-13 | 5,197,400 | 42.74 | 45.85 | 42.72 | 45.46 | 00:00:00 | | 2009-01-14 | 6,845,300 | 43.23 | 43.92 | 41.90 | 42.59 | 00:00:00 | | 2009-01-15 | 8,022,600 | 42.48 | 45.71 | 39.74 | 44.60 | 00:00:00 | | 2009-01-16 | 6,384,000 | 45.40 | 46.29 | 43.02 | 45.62 | 00:00:00 | | 2009-01-20 | 9,482,100 | 44.93 | 45.15 | 40.92 | 41.13 | 00:00:00 | | 2009-01-21 | 8,930,200 | 42.81 | 46.58 | 40.93 | 46.40 | 00:00:00 | | 2009-01-22 | 7,411,600 | 44.61 | 45.39 | 42.39 | 43.17 | 00:00:00 | | 2009-01-23 | 5,897,600 | 40.64 | 45.06 | 40.63 | 44.74 | 00:00:00 | | 2009-01-26 | 4,743,400 | 45.55 | 46.12 | 43.01 | 43.99 | 00:00:00 | | 2009-01-27 | 3,963,000 | 44.27 | 45.42 | 42.96 | 43.80 | 00:00:00 | | 2009-01-28 | 8,553,100 | 45.45 | 49.40 | 44.70 | 48.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
