|
 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 | | 2000-06-23 | 124,700 | 24.50 | 24.50 | 24.25 | 24.41 | 00:00:00 | | 2000-06-26 | 161,700 | 24.19 | 24.44 | 24.19 | 24.28 | 00:00:00 | | 2000-06-27 | 393,400 | 24.31 | 24.50 | 24.00 | 24.44 | 00:00:00 | | 2000-06-28 | 278,000 | 24.44 | 24.50 | 24.31 | 24.31 | 00:00:00 | | 2000-06-29 | 258,100 | 24.50 | 24.75 | 24.50 | 24.69 | 00:00:00 | | 2000-06-30 | 1,000,800 | 24.94 | 25.06 | 22.19 | 22.19 | 00:00:00 | | 2000-07-03 | 532,300 | 23.12 | 24.81 | 23.12 | 24.56 | 00:00:00 | | 2000-07-05 | 530,600 | 24.31 | 25.00 | 24.25 | 24.94 | 00:00:00 | | 2000-07-06 | 405,000 | 24.81 | 25.37 | 24.69 | 25.12 | 00:00:00 | | 2000-07-07 | 324,800 | 25.25 | 25.31 | 25.06 | 25.19 | 00:00:00 | | 2000-07-10 | 157,000 | 25.25 | 25.25 | 24.87 | 25.06 | 00:00:00 | | 2000-07-11 | 205,900 | 25.00 | 25.12 | 24.62 | 24.87 | 00:00:00 | | 2000-07-12 | 303,700 | 24.87 | 25.00 | 24.50 | 24.87 | 00:00:00 | | 2000-07-13 | 234,500 | 25.00 | 25.06 | 24.87 | 25.00 | 00:00:00 | | 2000-07-14 | 155,600 | 25.00 | 25.19 | 24.87 | 25.00 | 00:00:00 | | 2000-07-17 | 134,400 | 24.87 | 25.00 | 24.75 | 24.75 | 00:00:00 | | 2000-07-18 | 111,400 | 24.81 | 24.87 | 24.62 | 24.75 | 00:00:00 | | 2000-07-19 | 172,000 | 24.75 | 25.00 | 24.69 | 25.00 | 00:00:00 | | 2000-07-20 | 229,200 | 24.75 | 25.06 | 24.75 | 25.00 | 00:00:00 | | 2000-07-21 | 189,800 | 24.94 | 25.12 | 24.87 | 25.06 | 00:00:00 | | 2000-07-24 | 248,700 | 25.06 | 25.44 | 25.06 | 25.37 | 00:00:00 | | 2000-07-25 | 368,800 | 25.19 | 25.75 | 25.19 | 25.75 | 00:00:00 | | 2000-07-26 | 460,500 | 25.75 | 26.31 | 25.75 | 26.31 | 00:00:00 | | 2000-07-27 | 315,200 | 26.25 | 26.81 | 26.12 | 26.72 | 00:00:00 | | 2000-07-28 | 452,300 | 26.81 | 26.81 | 26.37 | 26.44 | 00:00:00 | | 2000-07-31 | 151,600 | 26.44 | 26.50 | 25.87 | 26.12 | 00:00:00 | | 2000-08-01 | 765,600 | 26.12 | 26.75 | 26.06 | 26.75 | 00:00:00 | | 2000-08-02 | 766,600 | 26.44 | 26.50 | 25.87 | 26.19 | 00:00:00 | | 2000-08-03 | 560,600 | 26.25 | 26.25 | 25.37 | 25.56 | 00:00:00 | | 2000-08-04 | 368,000 | 25.81 | 25.81 | 24.56 | 24.81 | 00:00:00 | | 2000-08-07 | 221,200 | 24.81 | 25.19 | 24.44 | 24.69 | 00:00:00 | | 2000-08-08 | 2,879,400 | 24.94 | 25.12 | 24.87 | 25.00 | 00:00:00 | | 2000-08-09 | 163,100 | 25.00 | 25.00 | 24.75 | 24.94 | 00:00:00 | | 2000-08-10 | 352,200 | 24.94 | 25.12 | 24.81 | 25.00 | 00:00:00 | | 2000-08-11 | 128,600 | 24.94 | 25.00 | 24.69 | 24.81 | 00:00:00 | | 2000-08-14 | 940,200 | 24.81 | 24.81 | 24.50 | 24.69 | 00:00:00 | | 2000-08-15 | 324,400 | 24.56 | 24.62 | 24.37 | 24.37 | 00:00:00 | | 2000-08-16 | 93,400 | 24.44 | 24.44 | 24.31 | 24.31 | 00:00:00 | | 2000-08-17 | 330,500 | 24.31 | 24.44 | 24.06 | 24.25 | 00:00:00 | | 2000-08-18 | 180,200 | 24.44 | 24.44 | 24.00 | 24.00 | 00:00:00 | | 2000-08-21 | 201,200 | 24.19 | 24.25 | 24.00 | 24.06 | 00:00:00 | | 2000-08-22 | 392,000 | 24.00 | 24.06 | 23.62 | 23.62 | 00:00:00 | | 2000-08-23 | 201,200 | 23.62 | 23.81 | 23.56 | 23.62 | 00:00:00 | | 2000-08-24 | 230,800 | 23.56 | 23.62 | 23.19 | 23.19 | 00:00:00 | | 2000-08-25 | 160,600 | 23.37 | 23.50 | 23.12 | 23.12 | 00:00:00 | | 2000-08-28 | 310,200 | 23.12 | 23.25 | 22.87 | 23.06 | 00:00:00 | | 2000-08-29 | 293,900 | 23.00 | 23.12 | 22.81 | 22.94 | 00:00:00 | | 2000-08-30 | 254,200 | 23.00 | 23.19 | 22.75 | 23.06 | 00:00:00 | | 2000-08-31 | 396,300 | 23.00 | 23.37 | 22.75 | 22.75 | 00:00:00 | | 2000-09-01 | 127,800 | 22.87 | 23.25 | 22.87 | 22.94 | 00:00:00 | | 2000-09-05 | 264,100 | 22.94 | 23.19 | 22.94 | 23.19 | 00:00:00 | | 2000-09-06 | 334,400 | 23.19 | 23.50 | 23.19 | 23.19 | 00:00:00 | | 2000-09-07 | 241,900 | 23.19 | 23.75 | 23.19 | 23.62 | 00:00:00 | | 2000-09-08 | 563,900 | 23.62 | 24.19 | 23.56 | 24.06 | 00:00:00 | | 2000-09-11 | 405,600 | 24.12 | 24.19 | 23.87 | 24.12 | 00:00:00 | | 2000-09-12 | 341,100 | 24.00 | 24.06 | 23.87 | 24.00 | 00:00:00 | | 2000-09-13 | 195,500 | 24.00 | 24.00 | 23.75 | 23.81 | 00:00:00 | | 2000-09-14 | 336,400 | 23.75 | 23.75 | 23.50 | 23.56 | 00:00:00 | | 2000-09-15 | 194,800 | 23.37 | 23.50 | 23.37 | 23.37 | 00:00:00 | | 2000-09-18 | 405,200 | 23.56 | 23.75 | 23.37 | 23.37 | 00:00:00 | | 2000-09-19 | 159,700 | 23.37 | 23.56 | 23.37 | 23.44 | 00:00:00 | | 2000-09-20 | 130,600 | 23.37 | 23.62 | 23.06 | 23.12 | 00:00:00 | | 2000-09-21 | 189,400 | 23.00 | 23.25 | 23.00 | 23.06 | 00:00:00 | | 2000-09-22 | 384,700 | 22.75 | 23.25 | 22.69 | 23.25 | 00:00:00 | | 2000-09-25 | 217,500 | 23.19 | 23.37 | 23.12 | 23.12 | 00:00:00 | | 2000-09-26 | 1,172,700 | 23.25 | 24.12 | 23.25 | 23.81 | 00:00:00 | | 2000-09-27 | 164,400 | 23.87 | 23.87 | 23.50 | 23.56 | 00:00:00 | | 2000-09-28 | 232,700 | 23.56 | 23.87 | 23.37 | 23.62 | 00:00:00 | | 2000-09-29 | 558,100 | 23.62 | 23.75 | 23.25 | 23.44 | 00:00:00 | | 2000-10-02 | 413,000 | 23.12 | 23.44 | 22.56 | 22.62 | 00:00:00 | | 2000-10-03 | 213,700 | 22.75 | 22.81 | 22.31 | 22.37 | 00:00:00 | | 2000-10-04 | 216,600 | 22.31 | 22.62 | 22.06 | 22.06 | 00:00:00 | | 2000-10-05 | 204,700 | 22.19 | 22.56 | 22.06 | 22.37 | 00:00:00 | | 2000-10-06 | 255,600 | 22.37 | 22.87 | 22.37 | 22.62 | 00:00:00 | | 2000-10-09 | 157,300 | 22.75 | 22.75 | 22.50 | 22.69 | 00:00:00 | | 2000-10-10 | 102,800 | 22.56 | 22.62 | 22.37 | 22.50 | 00:00:00 | | 2000-10-11 | 290,600 | 22.62 | 22.69 | 22.06 | 22.19 | 00:00:00 | | 2000-10-12 | 204,500 | 22.12 | 22.37 | 22.00 | 22.06 | 00:00:00 | | 2000-10-13 | 173,400 | 22.06 | 22.44 | 22.00 | 22.19 | 00:00:00 | | 2000-10-16 | 231,700 | 22.06 | 22.50 | 22.06 | 22.25 | 00:00:00 | | 2000-10-17 | 165,500 | 22.25 | 22.25 | 22.00 | 22.06 | 00:00:00 | | 2000-10-18 | 293,700 | 22.00 | 22.12 | 21.62 | 21.81 | 00:00:00 | | 2000-10-19 | 280,000 | 22.00 | 22.31 | 21.87 | 22.12 | 00:00:00 | | 2000-10-20 | 276,100 | 22.19 | 22.56 | 22.00 | 22.50 | 00:00:00 | | 2000-10-23 | 158,800 | 22.31 | 22.37 | 22.00 | 22.00 | 00:00:00 | | 2000-10-24 | 261,400 | 22.19 | 22.19 | 22.00 | 22.12 | 00:00:00 | | 2000-10-25 | 192,000 | 22.12 | 22.12 | 21.62 | 21.69 | 00:00:00 | | 2000-10-26 | 73,100 | 21.75 | 22.00 | 21.69 | 21.94 | 00:00:00 | | 2000-10-27 | 173,600 | 21.94 | 22.00 | 21.81 | 21.94 | 00:00:00 | | 2000-10-30 | 164,800 | 21.94 | 22.06 | 21.87 | 22.06 | 00:00:00 | | 2000-10-31 | 399,100 | 22.37 | 22.37 | 22.06 | 22.31 | 00:00:00 | | 2000-11-01 | 303,700 | 21.87 | 21.94 | 21.87 | 21.94 | 00:00:00 | | 2000-11-02 | 232,500 | 21.75 | 21.94 | 21.69 | 21.81 | 00:00:00 | | 2000-11-03 | 391,300 | 21.81 | 21.94 | 21.50 | 21.94 | 00:00:00 | | 2000-11-06 | 450,600 | 21.94 | 22.06 | 21.81 | 22.00 | 00:00:00 | | 2000-11-07 | 383,800 | 22.00 | 22.31 | 21.94 | 22.19 | 00:00:00 | | 2000-11-08 | 595,200 | 22.25 | 22.50 | 22.19 | 22.25 | 00:00:00 | | 2000-11-09 | 251,200 | 22.25 | 22.62 | 22.25 | 22.44 | 00:00:00 | | 2000-11-10 | 619,700 | 22.31 | 22.37 | 22.00 | 22.31 | 00:00:00 | | 2000-11-13 | 353,900 | 22.19 | 22.31 | 22.12 | 22.31 | 00:00:00 | | 2000-11-14 | 160,900 | 22.25 | 22.44 | 22.19 | 22.44 | 00:00:00 | | 2000-11-15 | 250,600 | 22.19 | 22.44 | 22.12 | 22.37 | 00:00:00 | | 2000-11-16 | 215,300 | 22.37 | 22.56 | 22.25 | 22.50 | 00:00:00 | | 2000-11-17 | 136,400 | 22.25 | 22.50 | 22.25 | 22.50 | 00:00:00 | | 2000-11-20 | 161,200 | 22.50 | 22.50 | 22.25 | 22.37 | 00:00:00 | | 2000-11-21 | 322,300 | 22.25 | 22.50 | 22.25 | 22.50 | 00:00:00 | | 2000-11-22 | 125,000 | 22.31 | 22.50 | 22.25 | 22.37 | 00:00:00 | | 2000-11-24 | 42,800 | 22.44 | 22.44 | 22.31 | 22.37 | 00:00:00 | | 2000-11-27 | 413,800 | 22.44 | 22.56 | 22.37 | 22.50 | 00:00:00 | | 2000-11-28 | 820,000 | 22.50 | 22.56 | 22.12 | 22.19 | 00:00:00 | | 2000-11-29 | 241,900 | 22.25 | 22.62 | 22.12 | 22.44 | 00:00:00 | | 2000-11-30 | 794,100 | 22.50 | 23.12 | 22.37 | 22.94 | 00:00:00 | | 2000-12-01 | 484,700 | 22.81 | 23.37 | 22.75 | 23.19 | 00:00:00 | | 2000-12-04 | 263,000 | 23.12 | 23.25 | 22.94 | 23.25 | 00:00:00 | | 2000-12-05 | 545,200 | 23.25 | 23.94 | 23.19 | 23.87 | 00:00:00 | | 2000-12-06 | 279,700 | 23.69 | 24.12 | 23.50 | 24.06 | 00:00:00 | | 2000-12-07 | 187,000 | 24.00 | 24.06 | 23.87 | 23.94 | 00:00:00 | | 2000-12-08 | 474,500 | 23.94 | 24.12 | 23.94 | 24.06 | 00:00:00 | | 2000-12-11 | 315,900 | 23.94 | 24.19 | 23.87 | 24.06 | 00:00:00 | | 2000-12-12 | 238,700 | 23.81 | 24.19 | 23.81 | 24.19 | 00:00:00 | | 2000-12-13 | 279,400 | 24.19 | 24.44 | 24.12 | 24.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
