|
 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 | | 2009-01-28 | 8,553,100 | 45.45 | 49.40 | 44.70 | 48.97 | 00:00:00 | | 2009-01-29 | 8,265,600 | 47.35 | 48.79 | 44.25 | 44.44 | 00:00:00 | | 2009-01-30 | 14,959,400 | 45.86 | 46.00 | 40.76 | 42.98 | 00:00:00 | | 2009-02-02 | 7,125,900 | 41.84 | 44.08 | 41.39 | 43.82 | 00:00:00 | | 2009-02-03 | 5,771,600 | 43.93 | 43.99 | 42.01 | 42.97 | 00:00:00 | | 2009-02-04 | 6,161,600 | 43.02 | 45.18 | 42.54 | 42.99 | 00:00:00 | | 2009-02-05 | 7,761,100 | 42.15 | 44.82 | 40.96 | 43.23 | 00:00:00 | | 2009-02-06 | 7,322,000 | 43.57 | 46.22 | 43.27 | 45.86 | 00:00:00 | | 2009-02-09 | 4,696,100 | 45.19 | 47.19 | 44.58 | 46.86 | 00:00:00 | | 2009-02-10 | 9,396,000 | 45.68 | 46.20 | 41.65 | 41.90 | 00:00:00 | | 2009-02-11 | 7,928,800 | 41.96 | 43.16 | 40.41 | 42.98 | 00:00:00 | | 2009-02-12 | 9,261,200 | 41.58 | 41.89 | 38.00 | 41.24 | 00:00:00 | | 2009-02-13 | 8,782,100 | 40.69 | 41.11 | 37.78 | 38.05 | 00:00:00 | | 2009-02-17 | 9,758,000 | 36.27 | 36.52 | 34.65 | 35.15 | 00:00:00 | | 2009-02-18 | 7,200,900 | 36.44 | 36.55 | 33.94 | 35.94 | 00:00:00 | | 2009-02-19 | 7,257,000 | 36.41 | 37.50 | 34.03 | 34.48 | 00:00:00 | | 2009-02-20 | 10,975,800 | 32.74 | 36.52 | 32.28 | 36.22 | 00:00:00 | | 2009-02-23 | 10,117,700 | 36.81 | 36.90 | 32.63 | 32.75 | 00:00:00 | | 2009-02-24 | 14,911,000 | 32.69 | 35.53 | 32.21 | 35.34 | 00:00:00 | | 2009-02-25 | 10,671,400 | 34.34 | 36.52 | 32.80 | 34.58 | 00:00:00 | | 2009-02-26 | 8,707,800 | 35.40 | 36.56 | 33.31 | 33.42 | 00:00:00 | | 2009-02-27 | 10,249,300 | 32.20 | 34.02 | 32.20 | 33.10 | 00:00:00 | | 2009-03-02 | 12,590,100 | 32.00 | 32.66 | 29.64 | 29.96 | 00:00:00 | | 2009-03-03 | 13,043,000 | 30.61 | 31.34 | 28.23 | 29.89 | 00:00:00 | | 2009-03-04 | 13,176,400 | 31.37 | 31.57 | 28.39 | 29.36 | 00:00:00 | | 2009-03-05 | 12,054,400 | 28.30 | 29.10 | 27.38 | 27.76 | 00:00:00 | | 2009-03-06 | 19,304,900 | 28.10 | 28.10 | 24.27 | 26.19 | 00:00:00 | | 2009-03-09 | 13,989,900 | 25.07 | 28.79 | 25.07 | 28.70 | 00:00:00 | | 2009-03-10 | 17,606,200 | 29.30 | 33.59 | 28.35 | 33.55 | 00:00:00 | | 2009-03-11 | 12,092,300 | 34.28 | 34.28 | 31.65 | 32.40 | 00:00:00 | | 2009-03-12 | 11,484,400 | 31.61 | 35.82 | 31.61 | 35.65 | 00:00:00 | | 2009-03-13 | 10,316,800 | 35.90 | 36.40 | 33.50 | 34.73 | 00:00:00 | | 2009-03-16 | 9,510,600 | 35.06 | 35.86 | 31.16 | 31.50 | 00:00:00 | | 2009-03-17 | 12,217,600 | 31.98 | 33.90 | 30.05 | 33.83 | 00:00:00 | | 2009-03-18 | 13,722,200 | 33.51 | 35.71 | 32.00 | 35.38 | 00:00:00 | | 2009-03-19 | 11,637,600 | 35.95 | 36.85 | 34.00 | 34.38 | 00:00:00 | | 2009-03-20 | 24,886,300 | 32.10 | 34.13 | 31.79 | 32.80 | 00:00:00 | | 2009-03-23 | 17,747,600 | 34.08 | 39.53 | 33.32 | 39.10 | 00:00:00 | | 2009-03-24 | 14,595,000 | 38.12 | 38.72 | 34.85 | 35.20 | 00:00:00 | | 2009-03-25 | 14,440,300 | 35.97 | 36.54 | 31.95 | 34.95 | 00:00:00 | | 2009-03-26 | 14,171,900 | 35.57 | 37.00 | 33.73 | 36.78 | 00:00:00 | | 2009-03-27 | 9,330,700 | 35.46 | 35.79 | 33.43 | 33.65 | 00:00:00 | | 2009-03-30 | 11,336,600 | 32.45 | 32.80 | 30.45 | 30.86 | 00:00:00 | | 2009-03-31 | 16,113,100 | 31.31 | 35.12 | 31.26 | 34.64 | 00:00:00 | | 2009-04-01 | 10,226,800 | 33.71 | 34.01 | 32.56 | 33.25 | 00:00:00 | | 2009-04-02 | 14,999,500 | 34.50 | 37.56 | 33.73 | 36.97 | 00:00:00 | | 2009-04-03 | 15,842,700 | 36.28 | 41.30 | 36.16 | 41.30 | 00:00:00 | | 2009-04-06 | 11,275,300 | 39.95 | 41.43 | 38.99 | 40.32 | 00:00:00 | | 2009-04-07 | 12,139,500 | 39.01 | 39.39 | 35.81 | 35.90 | 00:00:00 | | 2009-04-08 | 10,429,400 | 36.53 | 37.25 | 35.50 | 36.93 | 00:00:00 | | 2009-04-09 | 14,943,800 | 38.56 | 43.25 | 38.41 | 42.99 | 00:00:00 | | 2009-04-13 | 10,737,600 | 42.10 | 43.63 | 40.55 | 42.65 | 00:00:00 | | 2009-04-14 | 12,190,300 | 41.04 | 42.17 | 38.00 | 38.57 | 00:00:00 | | 2009-04-15 | 15,531,000 | 39.18 | 44.21 | 38.66 | 44.00 | 00:00:00 | | 2009-04-16 | 17,987,500 | 43.85 | 49.66 | 42.47 | 47.25 | 00:00:00 | | 2009-04-17 | 16,603,700 | 47.25 | 50.83 | 46.27 | 49.34 | 00:00:00 | | 2009-04-20 | 13,298,000 | 47.74 | 48.00 | 43.19 | 43.42 | 00:00:00 | | 2009-04-21 | 15,736,600 | 42.14 | 49.00 | 41.53 | 49.00 | 00:00:00 | | 2009-04-22 | 16,545,800 | 47.79 | 49.20 | 45.86 | 45.86 | 00:00:00 | | 2009-04-23 | 9,341,500 | 46.53 | 48.94 | 45.74 | 48.41 | 00:00:00 | | 2009-04-24 | 11,761,300 | 47.75 | 52.52 | 46.81 | 50.65 | 00:00:00 | | 2009-04-27 | 11,778,100 | 48.66 | 49.00 | 44.25 | 45.74 | 00:00:00 | | 2009-04-28 | 8,805,000 | 44.67 | 48.48 | 44.65 | 47.17 | 00:00:00 | | 2009-04-29 | 9,752,000 | 47.89 | 50.70 | 47.33 | 49.69 | 00:00:00 | | 2009-04-30 | 11,103,100 | 50.35 | 52.91 | 50.03 | 51.60 | 00:00:00 | | 2009-05-01 | 10,017,800 | 50.02 | 51.00 | 47.00 | 47.46 | 00:00:00 | | 2009-05-04 | 13,059,400 | 48.37 | 51.94 | 48.37 | 51.88 | 00:00:00 | | 2009-05-05 | 8,131,700 | 51.24 | 51.63 | 49.63 | 50.12 | 00:00:00 | | 2009-05-06 | 10,334,800 | 51.38 | 54.99 | 50.54 | 54.84 | 00:00:00 | | 2009-05-07 | 27,284,300 | 52.75 | 53.20 | 50.43 | 52.05 | 00:00:00 | | 2009-05-08 | 14,654,500 | 53.35 | 54.09 | 51.19 | 53.93 | 00:00:00 | | 2009-05-11 | 10,099,000 | 52.29 | 53.88 | 51.98 | 51.98 | 00:00:00 | | 2009-05-12 | 7,926,500 | 52.71 | 52.90 | 49.11 | 51.41 | 00:00:00 | | 2009-05-13 | 10,004,600 | 49.62 | 49.98 | 47.41 | 48.08 | 00:00:00 | | 2009-05-14 | 9,709,300 | 48.07 | 50.76 | 46.50 | 50.05 | 00:00:00 | | 2009-05-15 | 8,368,000 | 49.11 | 49.83 | 46.44 | 46.92 | 00:00:00 | | 2009-05-18 | 10,253,000 | 47.57 | 51.75 | 47.57 | 51.49 | 00:00:00 | | 2009-05-19 | 7,209,300 | 51.03 | 52.11 | 49.76 | 50.49 | 00:00:00 | | 2009-05-20 | 8,518,400 | 51.52 | 53.16 | 49.40 | 49.96 | 00:00:00 | | 2009-05-21 | 6,041,600 | 48.95 | 50.22 | 48.27 | 49.60 | 00:00:00 | | 2009-05-22 | 4,615,300 | 49.56 | 50.42 | 48.39 | 48.45 | 00:00:00 | | 2009-05-26 | 8,826,400 | 48.44 | 51.79 | 47.55 | 51.32 | 00:00:00 | | 2009-05-27 | 8,557,200 | 51.44 | 51.57 | 49.75 | 49.97 | 00:00:00 | | 2009-05-28 | 6,219,700 | 50.28 | 51.94 | 49.41 | 51.79 | 00:00:00 | | 2009-05-29 | 7,324,500 | 52.01 | 53.47 | 50.75 | 53.47 | 00:00:00 | | 2009-06-01 | 10,189,700 | 54.26 | 57.45 | 53.75 | 56.39 | 00:00:00 | | 2009-06-02 | 6,862,200 | 56.10 | 56.93 | 54.09 | 54.24 | 00:00:00 | | 2009-06-03 | 5,641,200 | 54.02 | 54.74 | 53.43 | 53.99 | 00:00:00 | | 2009-06-04 | 9,465,200 | 54.31 | 55.80 | 53.57 | 54.59 | 00:00:00 | | 2009-06-05 | 6,149,600 | 55.49 | 56.05 | 53.36 | 53.51 | 00:00:00 | | 2009-06-08 | 5,376,200 | 53.10 | 54.58 | 52.77 | 53.87 | 00:00:00 | | 2009-06-09 | 5,656,200 | 54.27 | 54.27 | 53.04 | 53.37 | 00:00:00 | | 2009-06-10 | 6,587,000 | 53.84 | 54.21 | 51.08 | 52.60 | 00:00:00 | | 2009-06-11 | 5,186,600 | 52.87 | 53.51 | 52.00 | 52.14 | 00:00:00 | | 2009-06-12 | 6,533,300 | 52.70 | 54.42 | 52.42 | 54.13 | 00:00:00 | | 2009-06-15 | 6,818,100 | 53.53 | 53.78 | 51.52 | 51.92 | 00:00:00 | | 2009-06-16 | 6,290,300 | 52.33 | 53.03 | 50.66 | 51.35 | 00:00:00 | | 2009-06-17 | 6,668,200 | 51.12 | 51.48 | 49.53 | 50.34 | 00:00:00 | | 2009-06-18 | 4,790,700 | 50.37 | 51.47 | 49.80 | 51.22 | 00:00:00 | | 2009-06-19 | 8,725,400 | 52.26 | 53.07 | 51.52 | 52.92 | 00:00:00 | | 2009-06-22 | 7,041,200 | 51.68 | 51.88 | 49.05 | 49.12 | 00:00:00 | | 2009-06-23 | 5,494,300 | 49.67 | 50.67 | 49.05 | 49.95 | 00:00:00 | | 2009-06-24 | 5,146,000 | 50.39 | 51.59 | 49.98 | 50.58 | 00:00:00 | | 2009-06-25 | 6,012,000 | 50.15 | 51.54 | 49.58 | 51.53 | 00:00:00 | | 2009-06-26 | 7,633,600 | 51.28 | 52.35 | 50.29 | 51.92 | 00:00:00 | | 2009-06-29 | 5,583,800 | 51.93 | 52.85 | 50.94 | 51.42 | 00:00:00 | | 2009-06-30 | 4,363,200 | 51.40 | 52.30 | 51.32 | 51.43 | 00:00:00 | | 2009-07-01 | 3,858,200 | 51.72 | 52.59 | 51.27 | 51.35 | 00:00:00 | | 2009-07-02 | 6,191,300 | 50.54 | 50.88 | 48.15 | 48.32 | 00:00:00 | | 2009-07-06 | 5,919,500 | 48.25 | 50.16 | 47.59 | 50.05 | 00:00:00 | | 2009-07-07 | 5,287,300 | 49.84 | 49.84 | 47.40 | 47.56 | 00:00:00 | | 2009-07-08 | 6,185,700 | 48.00 | 48.31 | 46.09 | 47.57 | 00:00:00 | | 2009-07-09 | 5,626,000 | 48.00 | 48.33 | 46.41 | 46.41 | 00:00:00 | | 2009-07-10 | 4,277,600 | 46.01 | 46.63 | 45.00 | 46.24 | 00:00:00 | | 2009-07-13 | 6,371,600 | 46.77 | 48.74 | 45.83 | 48.69 | 00:00:00 | | 2009-07-14 | 5,191,400 | 48.55 | 50.33 | 47.75 | 49.72 | 00:00:00 | | 2009-07-15 | 6,154,700 | 50.41 | 51.30 | 49.62 | 50.70 | 00:00:00 | | 2009-07-16 | 4,331,000 | 50.49 | 52.00 | 49.70 | 51.58 | 00:00:00 | | 2009-07-17 | 5,141,000 | 51.19 | 51.19 | 49.46 | 49.96 | 00:00:00 | | 2009-07-20 | 4,307,000 | 50.25 | 52.11 | 50.11 | 51.94 | 00:00:00 | | 2009-07-21 | 3,270,100 | 52.55 | 52.63 | 50.49 | 51.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
