|
 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 | | 2002-05-28 | 563,800 | 33.75 | 33.91 | 33.73 | 33.81 | 00:00:00 | | 2002-05-29 | 1,358,300 | 33.90 | 34.20 | 33.86 | 34.08 | 00:00:00 | | 2002-05-30 | 510,100 | 34.20 | 34.33 | 34.04 | 34.23 | 00:00:00 | | 2002-05-31 | 818,100 | 34.40 | 34.59 | 33.89 | 34.07 | 00:00:00 | | 2002-06-03 | 522,500 | 34.30 | 34.45 | 34.02 | 34.05 | 00:00:00 | | 2002-06-04 | 648,200 | 34.10 | 34.14 | 33.97 | 34.07 | 00:00:00 | | 2002-06-05 | 555,600 | 34.09 | 34.20 | 34.00 | 34.20 | 00:00:00 | | 2002-06-06 | 519,900 | 34.25 | 34.40 | 34.00 | 34.19 | 00:00:00 | | 2002-06-07 | 376,500 | 34.19 | 34.19 | 33.61 | 34.03 | 00:00:00 | | 2002-06-10 | 175,500 | 34.15 | 34.25 | 34.01 | 34.20 | 00:00:00 | | 2002-06-11 | 1,809,300 | 34.10 | 34.70 | 34.10 | 34.45 | 00:00:00 | | 2002-06-12 | 1,878,400 | 34.65 | 34.94 | 34.41 | 34.47 | 00:00:00 | | 2002-06-13 | 415,700 | 34.48 | 34.81 | 34.40 | 34.73 | 00:00:00 | | 2002-06-14 | 479,300 | 34.73 | 34.75 | 34.50 | 34.66 | 00:00:00 | | 2002-06-17 | 655,900 | 34.70 | 35.15 | 34.63 | 35.11 | 00:00:00 | | 2002-06-18 | 400,100 | 35.10 | 35.17 | 34.90 | 35.10 | 00:00:00 | | 2002-06-19 | 398,200 | 35.11 | 35.39 | 34.99 | 35.09 | 00:00:00 | | 2002-06-20 | 223,800 | 34.89 | 35.29 | 34.75 | 35.25 | 00:00:00 | | 2002-06-21 | 2,009,700 | 35.80 | 36.00 | 35.54 | 35.80 | 00:00:00 | | 2002-06-24 | 717,500 | 35.95 | 35.99 | 35.75 | 35.88 | 00:00:00 | | 2002-06-25 | 11,903,300 | 36.40 | 36.40 | 34.51 | 36.00 | 00:00:00 | | 2002-06-26 | 2,470,600 | 35.65 | 36.35 | 35.63 | 36.15 | 00:00:00 | | 2002-06-27 | 1,296,300 | 36.40 | 36.48 | 36.00 | 36.30 | 00:00:00 | | 2002-06-28 | 1,954,700 | 36.58 | 36.95 | 36.07 | 36.84 | 00:00:00 | | 2002-07-01 | 1,611,800 | 36.84 | 36.84 | 36.16 | 36.35 | 00:00:00 | | 2002-07-02 | 2,687,100 | 36.35 | 36.40 | 35.77 | 36.20 | 00:00:00 | | 2002-07-03 | 1,059,400 | 36.10 | 36.29 | 35.55 | 36.05 | 00:00:00 | | 2002-07-05 | 671,600 | 36.05 | 36.20 | 35.80 | 36.20 | 00:00:00 | | 2002-07-08 | 1,157,700 | 36.25 | 36.35 | 35.95 | 36.15 | 00:00:00 | | 2002-07-09 | 652,400 | 36.17 | 36.19 | 35.88 | 35.88 | 00:00:00 | | 2002-07-10 | 1,416,600 | 35.88 | 36.24 | 35.38 | 35.60 | 00:00:00 | | 2002-07-11 | 3,013,300 | 35.45 | 35.46 | 33.00 | 34.29 | 00:00:00 | | 2002-07-12 | 848,800 | 34.49 | 34.89 | 34.24 | 34.31 | 00:00:00 | | 2002-07-15 | 1,212,200 | 34.35 | 34.35 | 33.34 | 34.09 | 00:00:00 | | 2002-07-16 | 1,355,900 | 33.84 | 35.19 | 33.84 | 34.45 | 00:00:00 | | 2002-07-17 | 1,171,300 | 34.70 | 35.24 | 34.11 | 34.15 | 00:00:00 | | 2002-07-18 | 804,100 | 34.20 | 34.40 | 33.05 | 33.30 | 00:00:00 | | 2002-07-19 | 1,088,700 | 33.33 | 33.35 | 32.30 | 32.52 | 00:00:00 | | 2002-07-22 | 1,146,000 | 32.65 | 33.55 | 30.61 | 31.67 | 00:00:00 | | 2002-07-23 | 1,070,000 | 31.35 | 32.10 | 30.70 | 30.83 | 00:00:00 | | 2002-07-24 | 2,523,500 | 30.60 | 31.90 | 29.40 | 31.15 | 00:00:00 | | 2002-07-25 | 1,665,200 | 31.00 | 32.20 | 30.40 | 31.85 | 00:00:00 | | 2002-07-26 | 905,800 | 31.85 | 33.23 | 31.85 | 33.20 | 00:00:00 | | 2002-07-29 | 813,600 | 33.40 | 35.05 | 33.01 | 35.00 | 00:00:00 | | 2002-07-30 | 944,100 | 35.10 | 35.80 | 34.12 | 35.53 | 00:00:00 | | 2002-07-31 | 1,877,600 | 35.88 | 35.99 | 34.85 | 35.99 | 00:00:00 | | 2002-08-01 | 1,139,800 | 35.99 | 35.99 | 34.95 | 35.40 | 00:00:00 | | 2002-08-02 | 1,030,100 | 35.41 | 35.70 | 34.84 | 35.43 | 00:00:00 | | 2002-08-05 | 949,900 | 35.43 | 35.75 | 35.04 | 35.28 | 00:00:00 | | 2002-08-06 | 1,337,100 | 35.50 | 35.68 | 35.06 | 35.07 | 00:00:00 | | 2002-08-07 | 1,267,100 | 35.20 | 35.69 | 35.10 | 35.29 | 00:00:00 | | 2002-08-08 | 1,069,400 | 35.45 | 35.48 | 34.91 | 35.28 | 00:00:00 | | 2002-08-09 | 506,600 | 35.28 | 35.29 | 34.70 | 35.29 | 00:00:00 | | 2002-08-12 | 886,000 | 35.29 | 35.74 | 34.85 | 35.73 | 00:00:00 | | 2002-08-13 | 1,038,900 | 35.80 | 35.94 | 35.37 | 35.40 | 00:00:00 | | 2002-08-14 | 930,700 | 34.90 | 35.22 | 34.66 | 35.00 | 00:00:00 | | 2002-08-15 | 801,000 | 35.00 | 35.35 | 34.82 | 35.15 | 00:00:00 | | 2002-08-16 | 695,200 | 35.00 | 35.80 | 34.85 | 35.30 | 00:00:00 | | 2002-08-19 | 658,300 | 35.30 | 35.36 | 34.88 | 35.19 | 00:00:00 | | 2002-08-20 | 566,000 | 35.18 | 35.33 | 34.84 | 35.12 | 00:00:00 | | 2002-08-21 | 637,100 | 35.20 | 35.45 | 34.96 | 35.16 | 00:00:00 | | 2002-08-22 | 1,031,600 | 35.20 | 35.25 | 34.86 | 35.00 | 00:00:00 | | 2002-08-23 | 404,100 | 35.00 | 35.04 | 34.88 | 34.94 | 00:00:00 | | 2002-08-26 | 695,100 | 34.98 | 35.15 | 34.91 | 35.10 | 00:00:00 | | 2002-08-27 | 907,200 | 35.13 | 35.30 | 34.90 | 35.20 | 00:00:00 | | 2002-08-28 | 765,700 | 35.10 | 36.04 | 35.05 | 35.76 | 00:00:00 | | 2002-08-29 | 738,900 | 35.76 | 35.76 | 35.10 | 35.31 | 00:00:00 | | 2002-08-30 | 518,800 | 35.40 | 35.89 | 35.34 | 35.59 | 00:00:00 | | 2002-09-03 | 831,900 | 35.73 | 35.73 | 35.05 | 35.10 | 00:00:00 | | 2002-09-04 | 565,200 | 35.11 | 35.44 | 34.88 | 34.95 | 00:00:00 | | 2002-09-05 | 644,300 | 34.95 | 35.04 | 34.87 | 34.87 | 00:00:00 | | 2002-09-06 | 803,800 | 34.87 | 35.10 | 34.80 | 34.90 | 00:00:00 | | 2002-09-09 | 370,100 | 34.81 | 35.00 | 34.64 | 34.92 | 00:00:00 | | 2002-09-10 | 567,800 | 34.94 | 35.09 | 34.80 | 34.97 | 00:00:00 | | 2002-09-11 | 2,590,800 | 35.00 | 35.15 | 34.83 | 34.89 | 00:00:00 | | 2002-09-12 | 2,723,900 | 34.87 | 34.99 | 34.40 | 34.77 | 00:00:00 | | 2002-09-13 | 798,900 | 34.77 | 35.63 | 34.77 | 35.28 | 00:00:00 | | 2002-09-16 | 364,200 | 35.20 | 35.58 | 35.20 | 35.47 | 00:00:00 | | 2002-09-17 | 649,000 | 35.60 | 35.89 | 35.22 | 35.43 | 00:00:00 | | 2002-09-18 | 628,400 | 35.43 | 35.59 | 35.20 | 35.36 | 00:00:00 | | 2002-09-19 | 710,700 | 35.37 | 35.82 | 35.33 | 35.44 | 00:00:00 | | 2002-09-20 | 1,119,100 | 35.65 | 36.14 | 35.58 | 35.98 | 00:00:00 | | 2002-09-23 | 574,500 | 35.89 | 36.00 | 35.66 | 35.88 | 00:00:00 | | 2002-09-24 | 1,390,000 | 35.80 | 35.87 | 35.26 | 35.68 | 00:00:00 | | 2002-09-25 | 925,800 | 35.70 | 35.94 | 35.40 | 35.83 | 00:00:00 | | 2002-09-26 | 683,000 | 35.90 | 36.48 | 35.65 | 36.43 | 00:00:00 | | 2002-09-27 | 449,200 | 36.41 | 36.41 | 36.11 | 36.12 | 00:00:00 | | 2002-09-30 | 1,365,900 | 36.30 | 36.30 | 35.67 | 35.73 | 00:00:00 | | 2002-10-01 | 1,364,800 | 35.74 | 35.81 | 34.82 | 35.30 | 00:00:00 | | 2002-10-02 | 743,000 | 35.10 | 35.26 | 34.64 | 34.80 | 00:00:00 | | 2002-10-03 | 1,229,700 | 34.75 | 35.17 | 34.48 | 35.01 | 00:00:00 | | 2002-10-04 | 1,259,600 | 35.01 | 35.32 | 33.63 | 33.70 | 00:00:00 | | 2002-10-07 | 1,550,900 | 33.68 | 33.79 | 32.11 | 32.33 | 00:00:00 | | 2002-10-08 | 1,448,100 | 32.30 | 32.53 | 31.51 | 32.45 | 00:00:00 | | 2002-10-09 | 1,455,300 | 32.20 | 32.20 | 31.24 | 31.39 | 00:00:00 | | 2002-10-10 | 1,445,600 | 31.20 | 32.54 | 31.00 | 32.40 | 00:00:00 | | 2002-10-11 | 1,176,300 | 32.40 | 33.47 | 32.00 | 33.34 | 00:00:00 | | 2002-10-14 | 529,400 | 33.25 | 33.56 | 32.60 | 32.60 | 00:00:00 | | 2002-10-15 | 1,115,100 | 33.20 | 34.20 | 32.85 | 33.70 | 00:00:00 | | 2002-10-16 | 549,800 | 33.70 | 34.00 | 33.05 | 33.57 | 00:00:00 | | 2002-10-17 | 705,800 | 33.82 | 34.39 | 33.70 | 34.08 | 00:00:00 | | 2002-10-18 | 653,200 | 34.08 | 34.55 | 33.64 | 33.97 | 00:00:00 | | 2002-10-21 | 301,900 | 33.94 | 34.11 | 33.63 | 33.93 | 00:00:00 | | 2002-10-22 | 504,300 | 33.78 | 33.86 | 33.04 | 33.18 | 00:00:00 | | 2002-10-23 | 426,000 | 33.20 | 33.50 | 32.65 | 33.04 | 00:00:00 | | 2002-10-24 | 807,400 | 33.07 | 33.76 | 33.07 | 33.69 | 00:00:00 | | 2002-10-25 | 557,300 | 33.72 | 33.96 | 33.61 | 33.92 | 00:00:00 | | 2002-10-28 | 552,800 | 34.00 | 34.13 | 33.52 | 33.57 | 00:00:00 | | 2002-10-29 | 540,200 | 33.42 | 33.60 | 33.01 | 33.42 | 00:00:00 | | 2002-10-30 | 539,500 | 33.35 | 33.91 | 33.35 | 33.91 | 00:00:00 | | 2002-10-31 | 784,900 | 34.45 | 34.57 | 33.72 | 34.15 | 00:00:00 | | 2002-11-01 | 544,900 | 34.15 | 34.50 | 34.07 | 34.32 | 00:00:00 | | 2002-11-04 | 867,700 | 34.20 | 34.97 | 34.15 | 34.70 | 00:00:00 | | 2002-11-05 | 526,700 | 34.70 | 34.84 | 34.50 | 34.50 | 00:00:00 | | 2002-11-06 | 580,800 | 34.52 | 34.84 | 34.45 | 34.68 | 00:00:00 | | 2002-11-07 | 544,600 | 34.58 | 34.65 | 34.30 | 34.37 | 00:00:00 | | 2002-11-08 | 334,400 | 34.37 | 34.50 | 34.08 | 34.32 | 00:00:00 | | 2002-11-11 | 481,900 | 34.30 | 34.58 | 33.97 | 34.20 | 00:00:00 | | 2002-11-12 | 933,200 | 34.20 | 34.80 | 34.20 | 34.50 | 00:00:00 | | 2002-11-13 | 1,600,400 | 33.95 | 34.20 | 33.00 | 33.10 | 00:00:00 | | 2002-11-14 | 1,543,600 | 33.10 | 33.85 | 33.00 | 33.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
