|
 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 | | 2001-12-03 | 440,300 | 29.00 | 29.46 | 28.85 | 29.12 | 00:00:00 | | 2001-12-04 | 520,300 | 29.30 | 29.52 | 29.20 | 29.45 | 00:00:00 | | 2001-12-05 | 556,400 | 29.55 | 29.73 | 29.50 | 29.66 | 00:00:00 | | 2001-12-06 | 607,300 | 29.85 | 29.85 | 29.65 | 29.65 | 00:00:00 | | 2001-12-07 | 434,600 | 29.68 | 29.93 | 29.60 | 29.93 | 00:00:00 | | 2001-12-10 | 427,900 | 29.90 | 29.90 | 29.39 | 29.70 | 00:00:00 | | 2001-12-11 | 690,800 | 29.60 | 29.94 | 29.60 | 29.85 | 00:00:00 | | 2001-12-12 | 1,212,100 | 29.97 | 29.97 | 29.30 | 29.87 | 00:00:00 | | 2001-12-13 | 912,400 | 29.80 | 29.82 | 29.39 | 29.54 | 00:00:00 | | 2001-12-14 | 489,600 | 29.50 | 29.64 | 29.35 | 29.44 | 00:00:00 | | 2001-12-17 | 503,700 | 29.43 | 29.77 | 29.21 | 29.70 | 00:00:00 | | 2001-12-18 | 715,300 | 29.85 | 29.95 | 29.60 | 29.67 | 00:00:00 | | 2001-12-19 | 259,000 | 29.67 | 29.69 | 29.35 | 29.56 | 00:00:00 | | 2001-12-20 | 479,900 | 29.50 | 29.51 | 29.00 | 29.00 | 00:00:00 | | 2001-12-21 | 340,300 | 29.01 | 29.32 | 28.95 | 29.15 | 00:00:00 | | 2001-12-24 | 119,600 | 29.20 | 29.45 | 29.10 | 29.28 | 00:00:00 | | 2001-12-26 | 320,100 | 29.10 | 29.58 | 29.00 | 29.35 | 00:00:00 | | 2001-12-27 | 290,500 | 29.44 | 29.60 | 29.02 | 29.31 | 00:00:00 | | 2001-12-28 | 482,600 | 29.35 | 29.42 | 28.98 | 29.22 | 00:00:00 | | 2001-12-31 | 355,500 | 29.02 | 29.53 | 28.87 | 29.33 | 00:00:00 | | 2002-01-02 | 352,100 | 29.34 | 29.64 | 28.80 | 29.38 | 00:00:00 | | 2002-01-03 | 504,100 | 29.45 | 29.85 | 29.45 | 29.82 | 00:00:00 | | 2002-01-04 | 404,000 | 29.82 | 29.89 | 29.50 | 29.64 | 00:00:00 | | 2002-01-07 | 376,400 | 29.40 | 29.75 | 29.40 | 29.40 | 00:00:00 | | 2002-01-08 | 404,500 | 29.52 | 29.64 | 29.26 | 29.51 | 00:00:00 | | 2002-01-09 | 733,400 | 29.51 | 29.69 | 29.31 | 29.31 | 00:00:00 | | 2002-01-10 | 293,300 | 29.30 | 29.49 | 29.30 | 29.43 | 00:00:00 | | 2002-01-11 | 202,600 | 29.42 | 29.49 | 29.34 | 29.34 | 00:00:00 | | 2002-01-14 | 838,400 | 29.45 | 29.86 | 29.45 | 29.78 | 00:00:00 | | 2002-01-15 | 810,500 | 29.85 | 30.10 | 29.70 | 29.70 | 00:00:00 | | 2002-01-16 | 180,300 | 29.75 | 29.95 | 29.45 | 29.58 | 00:00:00 | | 2002-01-17 | 263,900 | 29.58 | 29.85 | 29.52 | 29.82 | 00:00:00 | | 2002-01-18 | 381,200 | 29.82 | 29.87 | 29.44 | 29.51 | 00:00:00 | | 2002-01-22 | 403,400 | 29.55 | 29.75 | 29.51 | 29.60 | 00:00:00 | | 2002-01-23 | 391,500 | 29.45 | 29.74 | 29.35 | 29.57 | 00:00:00 | | 2002-01-24 | 675,700 | 29.64 | 30.00 | 29.64 | 29.88 | 00:00:00 | | 2002-01-25 | 353,400 | 29.95 | 30.13 | 29.90 | 29.90 | 00:00:00 | | 2002-01-28 | 183,900 | 29.90 | 30.00 | 29.81 | 29.96 | 00:00:00 | | 2002-01-29 | 293,100 | 30.00 | 30.09 | 29.90 | 29.93 | 00:00:00 | | 2002-01-30 | 243,600 | 29.98 | 30.10 | 29.80 | 30.09 | 00:00:00 | | 2002-01-31 | 481,100 | 29.99 | 30.35 | 29.94 | 30.29 | 00:00:00 | | 2002-02-01 | 1,725 | 30.29 | 30.29 | 30.12 | 30.24 | 00:00:00 | | 2002-02-04 | 381,700 | 30.24 | 30.30 | 30.06 | 30.26 | 00:00:00 | | 2002-02-05 | 432,000 | 30.20 | 30.57 | 30.20 | 30.34 | 00:00:00 | | 2002-02-06 | 737,300 | 30.45 | 30.50 | 30.21 | 30.45 | 00:00:00 | | 2002-02-07 | 264,300 | 30.46 | 30.89 | 30.35 | 30.37 | 00:00:00 | | 2002-02-08 | 341,800 | 30.38 | 30.74 | 30.28 | 30.44 | 00:00:00 | | 2002-02-11 | 357,100 | 30.65 | 30.90 | 30.55 | 30.69 | 00:00:00 | | 2002-02-12 | 683,800 | 30.80 | 30.82 | 30.45 | 30.60 | 00:00:00 | | 2002-02-13 | 350,700 | 30.20 | 30.55 | 30.00 | 30.40 | 00:00:00 | | 2002-02-14 | 418,300 | 30.39 | 30.40 | 30.26 | 30.36 | 00:00:00 | | 2002-02-15 | 691,700 | 30.39 | 30.63 | 30.39 | 30.63 | 00:00:00 | | 2002-02-19 | 430,400 | 30.60 | 30.71 | 30.50 | 30.64 | 00:00:00 | | 2002-02-20 | 500,600 | 30.55 | 30.70 | 30.52 | 30.65 | 00:00:00 | | 2002-02-21 | 311,600 | 30.70 | 30.74 | 30.41 | 30.41 | 00:00:00 | | 2002-02-22 | 771,900 | 30.35 | 30.57 | 30.35 | 30.57 | 00:00:00 | | 2002-02-25 | 358,200 | 30.58 | 30.70 | 30.45 | 30.53 | 00:00:00 | | 2002-02-26 | 302,700 | 30.80 | 30.90 | 30.68 | 30.74 | 00:00:00 | | 2002-02-27 | 277,700 | 30.75 | 31.00 | 30.53 | 30.70 | 00:00:00 | | 2002-02-28 | 530,100 | 30.95 | 30.95 | 30.65 | 30.78 | 00:00:00 | | 2002-03-01 | 1,338,600 | 30.98 | 30.98 | 30.76 | 30.89 | 00:00:00 | | 2002-03-04 | 1,128,000 | 30.95 | 31.20 | 30.85 | 31.14 | 00:00:00 | | 2002-03-05 | 453,700 | 31.02 | 31.70 | 31.02 | 31.64 | 00:00:00 | | 2002-03-06 | 619,800 | 31.64 | 31.64 | 31.20 | 31.58 | 00:00:00 | | 2002-03-07 | 304,100 | 31.65 | 31.70 | 31.43 | 31.54 | 00:00:00 | | 2002-03-08 | 800,700 | 31.60 | 31.64 | 31.52 | 31.53 | 00:00:00 | | 2002-03-11 | 334,100 | 31.28 | 31.64 | 31.12 | 31.20 | 00:00:00 | | 2002-03-12 | 708,900 | 31.18 | 31.22 | 30.90 | 31.09 | 00:00:00 | | 2002-03-13 | 1,257,000 | 31.15 | 31.28 | 31.00 | 31.20 | 00:00:00 | | 2002-03-14 | 1,424,300 | 31.20 | 31.76 | 31.10 | 31.74 | 00:00:00 | | 2002-03-15 | 773,600 | 31.75 | 32.10 | 31.60 | 31.97 | 00:00:00 | | 2002-03-18 | 568,300 | 31.80 | 32.70 | 31.75 | 32.48 | 00:00:00 | | 2002-03-19 | 549,900 | 32.48 | 32.48 | 32.13 | 32.30 | 00:00:00 | | 2002-03-20 | 626,500 | 32.30 | 32.37 | 32.15 | 32.15 | 00:00:00 | | 2002-03-21 | 303,900 | 32.05 | 32.70 | 32.05 | 32.70 | 00:00:00 | | 2002-03-22 | 392,000 | 32.30 | 32.98 | 32.30 | 32.69 | 00:00:00 | | 2002-03-25 | 483,400 | 32.27 | 32.42 | 31.91 | 32.09 | 00:00:00 | | 2002-03-26 | 932,200 | 31.90 | 32.55 | 31.90 | 32.43 | 00:00:00 | | 2002-03-27 | 818,900 | 32.40 | 32.85 | 32.38 | 32.82 | 00:00:00 | | 2002-03-28 | 456,300 | 33.07 | 33.07 | 32.46 | 32.63 | 00:00:00 | | 2002-04-01 | 292,100 | 32.60 | 32.83 | 32.52 | 32.75 | 00:00:00 | | 2002-04-02 | 569,000 | 32.75 | 32.97 | 32.53 | 32.90 | 00:00:00 | | 2002-04-03 | 616,200 | 33.15 | 33.25 | 32.85 | 32.98 | 00:00:00 | | 2002-04-04 | 657,500 | 33.00 | 33.15 | 32.77 | 33.07 | 00:00:00 | | 2002-04-05 | 481,600 | 33.00 | 33.44 | 32.98 | 33.34 | 00:00:00 | | 2002-04-08 | 346,900 | 33.15 | 33.49 | 33.08 | 33.40 | 00:00:00 | | 2002-04-09 | 448,600 | 33.50 | 33.95 | 33.40 | 33.80 | 00:00:00 | | 2002-04-10 | 546,300 | 33.75 | 34.00 | 33.71 | 33.97 | 00:00:00 | | 2002-04-11 | 584,900 | 33.99 | 33.99 | 33.65 | 33.74 | 00:00:00 | | 2002-04-12 | 601,100 | 33.80 | 34.50 | 33.76 | 34.41 | 00:00:00 | | 2002-04-15 | 605,700 | 33.75 | 34.50 | 33.57 | 34.05 | 00:00:00 | | 2002-04-16 | 566,800 | 34.18 | 34.20 | 33.46 | 33.81 | 00:00:00 | | 2002-04-17 | 439,100 | 34.00 | 34.00 | 33.05 | 33.42 | 00:00:00 | | 2002-04-18 | 491,300 | 33.45 | 33.72 | 33.25 | 33.50 | 00:00:00 | | 2002-04-19 | 521,200 | 33.75 | 33.80 | 32.90 | 33.13 | 00:00:00 | | 2002-04-22 | 523,100 | 33.20 | 33.50 | 33.00 | 33.05 | 00:00:00 | | 2002-04-23 | 1,009,400 | 32.95 | 33.05 | 32.70 | 32.80 | 00:00:00 | | 2002-04-24 | 352,500 | 32.80 | 33.35 | 32.75 | 32.76 | 00:00:00 | | 2002-04-25 | 192,700 | 32.77 | 33.10 | 32.73 | 32.91 | 00:00:00 | | 2002-04-26 | 410,200 | 33.10 | 33.45 | 32.57 | 33.29 | 00:00:00 | | 2002-04-29 | 283,000 | 33.29 | 33.45 | 33.22 | 33.45 | 00:00:00 | | 2002-04-30 | 424,200 | 33.45 | 33.98 | 33.45 | 33.75 | 00:00:00 | | 2002-05-01 | 638,000 | 33.70 | 33.95 | 33.55 | 33.95 | 00:00:00 | | 2002-05-02 | 514,200 | 34.13 | 34.45 | 34.00 | 34.26 | 00:00:00 | | 2002-05-03 | 489,500 | 34.25 | 34.39 | 33.78 | 34.32 | 00:00:00 | | 2002-05-06 | 299,400 | 34.37 | 34.49 | 33.95 | 34.02 | 00:00:00 | | 2002-05-07 | 497,600 | 34.02 | 34.02 | 33.60 | 33.84 | 00:00:00 | | 2002-05-08 | 321,800 | 33.95 | 34.00 | 33.35 | 33.85 | 00:00:00 | | 2002-05-09 | 290,200 | 33.60 | 33.85 | 33.45 | 33.46 | 00:00:00 | | 2002-05-10 | 484,100 | 33.65 | 33.65 | 32.90 | 33.45 | 00:00:00 | | 2002-05-13 | 307,200 | 33.45 | 33.85 | 33.30 | 33.60 | 00:00:00 | | 2002-05-14 | 800,600 | 33.65 | 33.73 | 33.51 | 33.69 | 00:00:00 | | 2002-05-15 | 675,100 | 33.24 | 33.39 | 33.00 | 33.35 | 00:00:00 | | 2002-05-16 | 428,800 | 33.30 | 33.31 | 33.01 | 33.05 | 00:00:00 | | 2002-05-17 | 441,500 | 33.01 | 33.08 | 32.85 | 32.99 | 00:00:00 | | 2002-05-20 | 874,400 | 32.99 | 33.00 | 32.85 | 32.91 | 00:00:00 | | 2002-05-21 | 412,000 | 32.91 | 32.99 | 32.72 | 32.76 | 00:00:00 | | 2002-05-22 | 864,600 | 32.65 | 32.98 | 32.55 | 32.87 | 00:00:00 | | 2002-05-23 | 433,600 | 32.87 | 33.88 | 32.75 | 33.59 | 00:00:00 | | 2002-05-24 | 345,100 | 33.58 | 33.83 | 33.30 | 33.64 | 00:00:00 | | 2002-05-28 | 563,800 | 33.75 | 33.91 | 33.73 | 33.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
