|
 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 | | 2000-12-13 | 279,400 | 24.19 | 24.44 | 24.12 | 24.44 | 00:00:00 | | 2000-12-14 | 533,000 | 24.44 | 24.50 | 24.00 | 24.25 | 00:00:00 | | 2000-12-15 | 335,600 | 24.25 | 24.37 | 24.09 | 24.25 | 00:00:00 | | 2000-12-18 | 493,400 | 24.31 | 24.75 | 24.19 | 24.75 | 00:00:00 | | 2000-12-19 | 306,900 | 24.56 | 24.62 | 24.50 | 24.56 | 00:00:00 | | 2000-12-20 | 1,093,100 | 24.31 | 24.37 | 24.19 | 24.19 | 00:00:00 | | 2000-12-21 | 358,100 | 24.31 | 24.44 | 24.12 | 24.12 | 00:00:00 | | 2000-12-22 | 537,300 | 24.19 | 24.25 | 24.00 | 24.06 | 00:00:00 | | 2000-12-26 | 144,500 | 24.12 | 24.12 | 23.87 | 23.87 | 00:00:00 | | 2000-12-27 | 226,900 | 23.94 | 24.94 | 23.87 | 24.69 | 00:00:00 | | 2000-12-28 | 360,500 | 24.31 | 24.87 | 24.12 | 24.56 | 00:00:00 | | 2000-12-29 | 417,800 | 24.37 | 24.75 | 24.00 | 24.00 | 00:00:00 | | 2001-01-02 | 260,300 | 24.00 | 24.56 | 23.81 | 24.31 | 00:00:00 | | 2001-01-03 | 1,344,100 | 24.44 | 25.00 | 24.31 | 24.87 | 00:00:00 | | 2001-01-04 | 270,800 | 25.00 | 25.06 | 24.81 | 24.94 | 00:00:00 | | 2001-01-05 | 1,034,100 | 25.00 | 25.37 | 24.87 | 25.12 | 00:00:00 | | 2001-01-08 | 269,400 | 25.12 | 25.50 | 25.00 | 25.00 | 00:00:00 | | 2001-01-09 | 790,300 | 24.81 | 25.25 | 24.75 | 25.19 | 00:00:00 | | 2001-01-10 | 578,100 | 25.12 | 25.37 | 25.06 | 25.31 | 00:00:00 | | 2001-01-11 | 252,700 | 25.25 | 25.50 | 25.19 | 25.44 | 00:00:00 | | 2001-01-12 | 259,100 | 25.44 | 25.50 | 25.19 | 25.37 | 00:00:00 | | 2001-01-16 | 488,000 | 25.44 | 25.56 | 25.31 | 25.56 | 00:00:00 | | 2001-01-17 | 231,900 | 25.56 | 25.56 | 25.37 | 25.56 | 00:00:00 | | 2001-01-18 | 136,300 | 25.50 | 25.56 | 25.50 | 25.56 | 00:00:00 | | 2001-01-19 | 101,300 | 25.44 | 25.56 | 25.44 | 25.56 | 00:00:00 | | 2001-01-22 | 313,100 | 25.56 | 25.87 | 25.56 | 25.87 | 00:00:00 | | 2001-01-23 | 153,100 | 25.75 | 25.87 | 25.62 | 25.81 | 00:00:00 | | 2001-01-24 | 345,600 | 25.94 | 26.19 | 25.87 | 26.12 | 00:00:00 | | 2001-01-25 | 270,200 | 25.94 | 26.37 | 25.87 | 26.37 | 00:00:00 | | 2001-01-26 | 625,300 | 26.19 | 26.25 | 26.06 | 26.19 | 00:00:00 | | 2001-01-29 | 356,600 | 26.19 | 26.30 | 26.14 | 26.24 | 00:00:00 | | 2001-01-30 | 384,900 | 26.14 | 26.30 | 26.14 | 26.27 | 00:00:00 | | 2001-01-31 | 118,000 | 26.40 | 26.45 | 26.20 | 26.33 | 00:00:00 | | 2001-02-01 | 80,500 | 26.08 | 26.40 | 26.03 | 26.18 | 00:00:00 | | 2001-02-02 | 157,600 | 26.18 | 26.44 | 26.18 | 26.42 | 00:00:00 | | 2001-02-05 | 200,100 | 26.48 | 26.48 | 26.19 | 26.19 | 00:00:00 | | 2001-02-06 | 848,500 | 26.20 | 26.29 | 25.90 | 26.00 | 00:00:00 | | 2001-02-07 | 556,000 | 25.75 | 25.80 | 25.55 | 25.60 | 00:00:00 | | 2001-02-08 | 157,600 | 25.80 | 25.80 | 25.55 | 25.55 | 00:00:00 | | 2001-02-09 | 893,000 | 25.56 | 25.68 | 25.15 | 25.36 | 00:00:00 | | 2001-02-12 | 196,400 | 25.30 | 25.79 | 25.25 | 25.55 | 00:00:00 | | 2001-02-13 | 294,400 | 25.75 | 25.95 | 25.51 | 25.88 | 00:00:00 | | 2001-02-14 | 263,900 | 25.51 | 25.65 | 25.35 | 25.54 | 00:00:00 | | 2001-02-15 | 210,800 | 25.51 | 25.70 | 25.35 | 25.51 | 00:00:00 | | 2001-02-16 | 260,500 | 25.14 | 25.30 | 25.00 | 25.10 | 00:00:00 | | 2001-02-20 | 159,400 | 25.10 | 25.50 | 25.00 | 25.33 | 00:00:00 | | 2001-02-21 | 126,700 | 25.28 | 25.33 | 25.05 | 25.22 | 00:00:00 | | 2001-02-22 | 246,500 | 25.24 | 25.24 | 24.83 | 24.93 | 00:00:00 | | 2001-02-23 | 289,400 | 24.93 | 25.22 | 24.93 | 25.04 | 00:00:00 | | 2001-02-26 | 144,700 | 25.10 | 25.10 | 24.80 | 25.08 | 00:00:00 | | 2001-02-27 | 157,100 | 25.00 | 25.15 | 24.88 | 25.10 | 00:00:00 | | 2001-02-28 | 242,700 | 25.15 | 25.61 | 25.10 | 25.61 | 00:00:00 | | 2001-03-01 | 244,400 | 25.55 | 25.74 | 25.30 | 25.73 | 00:00:00 | | 2001-03-02 | 193,100 | 25.70 | 25.80 | 25.60 | 25.80 | 00:00:00 | | 2001-03-05 | 127,500 | 25.85 | 25.90 | 25.70 | 25.77 | 00:00:00 | | 2001-03-06 | 187,100 | 25.47 | 25.75 | 25.40 | 25.75 | 00:00:00 | | 2001-03-07 | 313,300 | 25.60 | 25.75 | 25.34 | 25.49 | 00:00:00 | | 2001-03-08 | 303,900 | 25.50 | 25.64 | 25.45 | 25.55 | 00:00:00 | | 2001-03-09 | 383,000 | 25.58 | 25.85 | 25.51 | 25.65 | 00:00:00 | | 2001-03-12 | 336,300 | 25.90 | 25.99 | 25.50 | 25.65 | 00:00:00 | | 2001-03-13 | 300,900 | 25.65 | 25.65 | 25.36 | 25.46 | 00:00:00 | | 2001-03-14 | 750,800 | 25.21 | 25.38 | 25.18 | 25.30 | 00:00:00 | | 2001-03-15 | 458,100 | 25.35 | 25.35 | 25.00 | 25.25 | 00:00:00 | | 2001-03-16 | 324,800 | 25.35 | 25.35 | 25.00 | 25.12 | 00:00:00 | | 2001-03-19 | 420,000 | 23.75 | 25.00 | 23.75 | 25.00 | 00:00:00 | | 2001-03-20 | 494,300 | 25.00 | 25.49 | 24.90 | 25.23 | 00:00:00 | | 2001-03-21 | 219,500 | 25.85 | 25.85 | 25.31 | 25.40 | 00:00:00 | | 2001-03-22 | 346,400 | 25.40 | 25.40 | 24.60 | 25.20 | 00:00:00 | | 2001-03-23 | 353,700 | 25.05 | 25.81 | 24.95 | 25.20 | 00:00:00 | | 2001-03-26 | 586,800 | 25.10 | 26.00 | 25.08 | 25.85 | 00:00:00 | | 2001-03-27 | 342,100 | 25.85 | 25.85 | 25.21 | 25.27 | 00:00:00 | | 2001-03-28 | 755,700 | 25.17 | 25.45 | 24.97 | 25.05 | 00:00:00 | | 2001-03-29 | 209,700 | 25.10 | 25.50 | 25.03 | 25.43 | 00:00:00 | | 2001-03-30 | 627,000 | 25.44 | 25.90 | 25.25 | 25.60 | 00:00:00 | | 2001-04-02 | 241,300 | 25.60 | 25.60 | 25.13 | 25.51 | 00:00:00 | | 2001-04-03 | 216,600 | 25.55 | 25.60 | 25.40 | 25.44 | 00:00:00 | | 2001-04-04 | 215,500 | 25.19 | 25.59 | 25.19 | 25.50 | 00:00:00 | | 2001-04-05 | 346,000 | 25.50 | 26.10 | 25.50 | 26.04 | 00:00:00 | | 2001-04-06 | 129,500 | 25.90 | 26.15 | 25.64 | 25.79 | 00:00:00 | | 2001-04-09 | 120,800 | 25.80 | 26.15 | 25.75 | 25.96 | 00:00:00 | | 2001-04-10 | 115,700 | 26.10 | 26.10 | 25.72 | 25.80 | 00:00:00 | | 2001-04-11 | 363,400 | 25.70 | 25.70 | 25.09 | 25.20 | 00:00:00 | | 2001-04-12 | 335,300 | 25.24 | 25.50 | 25.21 | 25.40 | 00:00:00 | | 2001-04-16 | 184,600 | 25.39 | 25.99 | 25.15 | 25.25 | 00:00:00 | | 2001-04-17 | 125,300 | 25.50 | 25.75 | 25.39 | 25.73 | 00:00:00 | | 2001-04-18 | 512,900 | 25.70 | 26.45 | 25.62 | 26.34 | 00:00:00 | | 2001-04-19 | 244,200 | 26.34 | 26.49 | 25.97 | 26.30 | 00:00:00 | | 2001-04-20 | 212,600 | 26.45 | 26.45 | 25.85 | 26.23 | 00:00:00 | | 2001-04-23 | 145,200 | 26.45 | 26.45 | 25.85 | 26.36 | 00:00:00 | | 2001-04-24 | 301,600 | 26.30 | 26.31 | 26.00 | 26.13 | 00:00:00 | | 2001-04-25 | 172,100 | 26.14 | 26.20 | 26.01 | 26.18 | 00:00:00 | | 2001-04-26 | 213,200 | 26.38 | 26.50 | 26.38 | 26.40 | 00:00:00 | | 2001-04-27 | 204,500 | 26.41 | 26.50 | 26.15 | 26.42 | 00:00:00 | | 2001-04-30 | 397,600 | 26.67 | 26.70 | 26.31 | 26.47 | 00:00:00 | | 2001-05-01 | 216,000 | 26.47 | 26.50 | 26.22 | 26.27 | 00:00:00 | | 2001-05-02 | 218,700 | 26.10 | 26.30 | 26.10 | 26.15 | 00:00:00 | | 2001-05-03 | 216,500 | 26.16 | 26.24 | 26.02 | 26.07 | 00:00:00 | | 2001-05-04 | 386,300 | 26.00 | 26.24 | 25.88 | 26.10 | 00:00:00 | | 2001-05-07 | 176,500 | 26.06 | 26.14 | 25.80 | 25.89 | 00:00:00 | | 2001-05-08 | 409,600 | 25.95 | 26.00 | 25.51 | 25.90 | 00:00:00 | | 2001-05-09 | 389,400 | 25.75 | 25.75 | 25.51 | 25.59 | 00:00:00 | | 2001-05-10 | 362,500 | 25.60 | 25.60 | 25.50 | 25.54 | 00:00:00 | | 2001-05-11 | 365,900 | 25.50 | 25.60 | 25.42 | 25.55 | 00:00:00 | | 2001-05-14 | 207,900 | 25.70 | 25.73 | 25.47 | 25.66 | 00:00:00 | | 2001-05-15 | 341,700 | 25.70 | 26.15 | 25.62 | 26.11 | 00:00:00 | | 2001-05-16 | 363,800 | 25.83 | 26.13 | 25.52 | 26.13 | 00:00:00 | | 2001-05-17 | 455,400 | 26.00 | 26.40 | 26.00 | 26.29 | 00:00:00 | | 2001-05-18 | 273,900 | 26.10 | 26.48 | 26.10 | 26.47 | 00:00:00 | | 2001-05-21 | 588,900 | 26.50 | 26.75 | 26.28 | 26.75 | 00:00:00 | | 2001-05-22 | 558,600 | 26.60 | 27.13 | 26.50 | 27.05 | 00:00:00 | | 2001-05-23 | 514,100 | 27.01 | 27.15 | 26.91 | 27.09 | 00:00:00 | | 2001-05-24 | 710,100 | 27.09 | 27.30 | 26.85 | 27.24 | 00:00:00 | | 2001-05-25 | 410,500 | 27.24 | 27.24 | 27.01 | 27.14 | 00:00:00 | | 2001-05-29 | 716,200 | 27.25 | 27.25 | 26.79 | 26.95 | 00:00:00 | | 2001-05-30 | 252,700 | 27.00 | 27.10 | 26.70 | 26.80 | 00:00:00 | | 2001-05-31 | 284,300 | 26.95 | 27.12 | 26.81 | 27.12 | 00:00:00 | | 2001-06-01 | 259,900 | 27.15 | 27.32 | 26.95 | 27.13 | 00:00:00 | | 2001-06-04 | 873,600 | 27.30 | 27.30 | 27.09 | 27.30 | 00:00:00 | | 2001-06-05 | 349,000 | 27.15 | 27.40 | 27.08 | 27.40 | 00:00:00 | | 2001-06-06 | 224,900 | 27.45 | 27.60 | 27.30 | 27.52 | 00:00:00 | | 2001-06-07 | 220,100 | 27.53 | 27.56 | 27.33 | 27.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
