|
 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 | | 2003-05-09 | 771,900 | 38.70 | 39.16 | 38.56 | 39.05 | 00:00:00 | | 2003-05-12 | 827,300 | 39.05 | 39.25 | 38.72 | 39.05 | 00:00:00 | | 2003-05-13 | 1,051,100 | 39.09 | 39.40 | 38.85 | 38.98 | 00:00:00 | | 2003-05-14 | 885,100 | 38.65 | 39.07 | 37.85 | 38.05 | 00:00:00 | | 2003-05-15 | 598,000 | 38.00 | 38.04 | 37.77 | 38.01 | 00:00:00 | | 2003-05-16 | 925,300 | 38.01 | 38.13 | 37.77 | 38.07 | 00:00:00 | | 2003-05-19 | 627,000 | 38.08 | 38.08 | 37.92 | 37.99 | 00:00:00 | | 2003-05-20 | 1,210,400 | 38.00 | 38.55 | 37.97 | 38.54 | 00:00:00 | | 2003-05-21 | 664,800 | 38.54 | 38.65 | 38.13 | 38.52 | 00:00:00 | | 2003-05-22 | 977,300 | 38.52 | 38.90 | 38.45 | 38.89 | 00:00:00 | | 2003-05-23 | 538,300 | 38.85 | 39.09 | 38.65 | 39.07 | 00:00:00 | | 2003-05-27 | 626,100 | 39.07 | 39.07 | 38.70 | 38.90 | 00:00:00 | | 2003-05-28 | 867,900 | 39.15 | 39.15 | 38.07 | 38.08 | 00:00:00 | | 2003-05-29 | 1,321,700 | 38.14 | 38.21 | 36.25 | 37.00 | 00:00:00 | | 2003-05-30 | 1,175,300 | 37.20 | 37.63 | 37.12 | 37.62 | 00:00:00 | | 2003-06-02 | 741,800 | 37.87 | 38.19 | 37.78 | 37.92 | 00:00:00 | | 2003-06-03 | 451,500 | 38.04 | 38.44 | 37.70 | 38.40 | 00:00:00 | | 2003-06-04 | 805,000 | 38.45 | 38.70 | 38.35 | 38.65 | 00:00:00 | | 2003-06-05 | 676,800 | 38.58 | 38.82 | 38.15 | 38.48 | 00:00:00 | | 2003-06-06 | 671,000 | 38.51 | 39.05 | 38.51 | 38.95 | 00:00:00 | | 2003-06-09 | 499,000 | 38.85 | 38.92 | 38.58 | 38.62 | 00:00:00 | | 2003-06-10 | 764,200 | 38.60 | 39.51 | 38.60 | 39.45 | 00:00:00 | | 2003-06-11 | 2,548,700 | 39.40 | 39.95 | 39.15 | 39.92 | 00:00:00 | | 2003-06-12 | 2,436,600 | 39.98 | 40.04 | 39.33 | 39.48 | 00:00:00 | | 2003-06-13 | 561,400 | 39.65 | 39.71 | 38.86 | 38.86 | 00:00:00 | | 2003-06-16 | 785,100 | 39.11 | 39.25 | 38.90 | 39.25 | 00:00:00 | | 2003-06-17 | 602,500 | 39.26 | 39.56 | 38.85 | 38.91 | 00:00:00 | | 2003-06-18 | 650,300 | 38.83 | 39.10 | 38.50 | 39.10 | 00:00:00 | | 2003-06-19 | 742,600 | 39.05 | 39.28 | 38.69 | 38.85 | 00:00:00 | | 2003-06-20 | 1,091,600 | 38.98 | 39.13 | 38.80 | 38.88 | 00:00:00 | | 2003-06-23 | 658,600 | 38.82 | 38.84 | 38.31 | 38.50 | 00:00:00 | | 2003-06-24 | 964,000 | 38.58 | 38.69 | 38.35 | 38.61 | 00:00:00 | | 2003-06-25 | 620,100 | 38.60 | 39.19 | 38.51 | 38.84 | 00:00:00 | | 2003-06-26 | 661,200 | 38.84 | 39.48 | 38.84 | 39.47 | 00:00:00 | | 2003-06-27 | 475,100 | 39.52 | 39.74 | 39.30 | 39.40 | 00:00:00 | | 2003-06-30 | 1,113,400 | 39.65 | 39.70 | 38.92 | 39.03 | 00:00:00 | | 2003-07-01 | 813,100 | 39.15 | 39.45 | 38.59 | 39.45 | 00:00:00 | | 2003-07-02 | 817,600 | 39.49 | 40.17 | 39.49 | 40.10 | 00:00:00 | | 2003-07-03 | 363,000 | 40.05 | 40.42 | 39.93 | 40.40 | 00:00:00 | | 2003-07-07 | 596,400 | 40.25 | 40.80 | 40.25 | 40.77 | 00:00:00 | | 2003-07-08 | 619,300 | 40.77 | 40.84 | 40.35 | 40.75 | 00:00:00 | | 2003-07-09 | 496,100 | 40.71 | 40.72 | 40.19 | 40.38 | 00:00:00 | | 2003-07-10 | 549,900 | 40.38 | 40.45 | 39.72 | 39.73 | 00:00:00 | | 2003-07-11 | 571,100 | 39.95 | 40.49 | 39.95 | 40.30 | 00:00:00 | | 2003-07-14 | 840,000 | 40.55 | 40.83 | 40.38 | 40.61 | 00:00:00 | | 2003-07-15 | 507,800 | 40.80 | 41.15 | 40.51 | 41.05 | 00:00:00 | | 2003-07-16 | 937,800 | 40.90 | 41.20 | 40.45 | 40.50 | 00:00:00 | | 2003-07-17 | 695,900 | 40.40 | 40.63 | 39.98 | 40.21 | 00:00:00 | | 2003-07-18 | 468,200 | 40.30 | 40.75 | 40.15 | 40.74 | 00:00:00 | | 2003-07-21 | 286,600 | 40.74 | 40.89 | 40.27 | 40.56 | 00:00:00 | | 2003-07-22 | 546,600 | 40.56 | 40.91 | 40.54 | 40.70 | 00:00:00 | | 2003-07-23 | 335,700 | 40.74 | 40.74 | 40.25 | 40.44 | 00:00:00 | | 2003-07-24 | 603,700 | 40.50 | 41.08 | 40.47 | 41.05 | 00:00:00 | | 2003-07-25 | 592,000 | 41.15 | 41.78 | 41.09 | 41.74 | 00:00:00 | | 2003-07-28 | 517,300 | 41.50 | 41.70 | 41.00 | 41.01 | 00:00:00 | | 2003-07-29 | 810,800 | 41.20 | 41.80 | 41.14 | 41.57 | 00:00:00 | | 2003-07-30 | 686,800 | 41.80 | 42.48 | 41.80 | 42.20 | 00:00:00 | | 2003-07-31 | 817,600 | 42.45 | 42.70 | 42.01 | 42.35 | 00:00:00 | | 2003-08-01 | 629,700 | 42.36 | 42.45 | 42.10 | 42.37 | 00:00:00 | | 2003-08-04 | 670,900 | 42.30 | 42.51 | 42.00 | 42.45 | 00:00:00 | | 2003-08-05 | 462,500 | 42.32 | 42.43 | 42.05 | 42.28 | 00:00:00 | | 2003-08-06 | 522,000 | 42.20 | 42.47 | 42.00 | 42.38 | 00:00:00 | | 2003-08-07 | 427,900 | 42.48 | 42.84 | 42.25 | 42.65 | 00:00:00 | | 2003-08-08 | 444,300 | 42.77 | 42.78 | 42.48 | 42.63 | 00:00:00 | | 2003-08-11 | 407,000 | 42.73 | 42.79 | 42.48 | 42.49 | 00:00:00 | | 2003-08-12 | 418,800 | 42.60 | 42.66 | 42.20 | 42.50 | 00:00:00 | | 2003-08-13 | 780,800 | 42.03 | 42.09 | 41.70 | 41.82 | 00:00:00 | | 2003-08-14 | 915,900 | 41.85 | 42.40 | 41.81 | 42.40 | 00:00:00 | | 2003-08-15 | 257,800 | 42.40 | 42.40 | 41.95 | 41.95 | 00:00:00 | | 2003-08-18 | 351,600 | 41.90 | 42.55 | 41.90 | 42.44 | 00:00:00 | | 2003-08-19 | 495,400 | 42.60 | 42.67 | 42.13 | 42.37 | 00:00:00 | | 2003-08-20 | 416,300 | 42.38 | 43.04 | 42.16 | 43.03 | 00:00:00 | | 2003-08-21 | 400,000 | 43.01 | 43.10 | 42.72 | 42.85 | 00:00:00 | | 2003-08-22 | 411,400 | 42.94 | 42.94 | 42.13 | 42.14 | 00:00:00 | | 2003-08-25 | 370,100 | 42.25 | 42.25 | 41.63 | 41.77 | 00:00:00 | | 2003-08-26 | 372,800 | 41.77 | 42.15 | 41.51 | 42.07 | 00:00:00 | | 2003-08-27 | 408,600 | 41.97 | 42.62 | 41.93 | 42.48 | 00:00:00 | | 2003-08-28 | 339,800 | 42.50 | 42.55 | 42.17 | 42.44 | 00:00:00 | | 2003-08-29 | 339,800 | 42.45 | 42.83 | 42.40 | 42.71 | 00:00:00 | | 2003-09-02 | 615,300 | 42.93 | 43.09 | 42.61 | 43.08 | 00:00:00 | | 2003-09-03 | 706,400 | 43.17 | 43.53 | 42.99 | 43.48 | 00:00:00 | | 2003-09-04 | 830,400 | 43.48 | 43.74 | 43.38 | 43.60 | 00:00:00 | | 2003-09-05 | 499,100 | 43.60 | 43.79 | 43.32 | 43.70 | 00:00:00 | | 2003-09-08 | 391,600 | 43.70 | 43.96 | 43.42 | 43.82 | 00:00:00 | | 2003-09-09 | 384,400 | 43.75 | 43.82 | 43.37 | 43.77 | 00:00:00 | | 2003-09-10 | 393,500 | 43.65 | 43.73 | 42.90 | 43.02 | 00:00:00 | | 2003-09-11 | 1,210,900 | 43.15 | 43.60 | 42.79 | 43.36 | 00:00:00 | | 2003-09-12 | 879,300 | 43.00 | 43.50 | 42.71 | 43.49 | 00:00:00 | | 2003-09-15 | 494,200 | 43.38 | 43.70 | 43.06 | 43.56 | 00:00:00 | | 2003-09-16 | 499,100 | 43.47 | 43.55 | 42.91 | 43.25 | 00:00:00 | | 2003-09-17 | 735,600 | 42.60 | 42.95 | 42.45 | 42.66 | 00:00:00 | | 2003-09-18 | 589,000 | 42.80 | 42.89 | 42.51 | 42.54 | 00:00:00 | | 2003-09-19 | 745,700 | 42.70 | 42.99 | 42.63 | 42.98 | 00:00:00 | | 2003-09-22 | 529,800 | 42.98 | 42.98 | 42.60 | 42.75 | 00:00:00 | | 2003-09-23 | 858,000 | 42.80 | 43.20 | 42.70 | 43.15 | 00:00:00 | | 2003-09-24 | 567,900 | 43.10 | 43.29 | 42.64 | 42.65 | 00:00:00 | | 2003-09-25 | 537,900 | 42.77 | 43.03 | 42.50 | 42.74 | 00:00:00 | | 2003-09-26 | 420,300 | 42.75 | 42.99 | 42.56 | 42.98 | 00:00:00 | | 2003-09-29 | 498,400 | 43.03 | 43.49 | 42.97 | 43.43 | 00:00:00 | | 2003-09-30 | 903,500 | 43.30 | 43.75 | 43.01 | 43.58 | 00:00:00 | | 2003-10-01 | 773,900 | 43.58 | 44.05 | 43.58 | 44.05 | 00:00:00 | | 2003-10-02 | 795,800 | 44.15 | 44.70 | 44.05 | 44.70 | 00:00:00 | | 2003-10-03 | 636,700 | 44.85 | 45.55 | 44.82 | 45.29 | 00:00:00 | | 2003-10-06 | 570,400 | 45.12 | 45.85 | 45.12 | 45.85 | 00:00:00 | | 2003-10-07 | 751,000 | 45.75 | 45.75 | 45.15 | 45.21 | 00:00:00 | | 2003-10-08 | 776,500 | 45.26 | 45.59 | 44.95 | 45.28 | 00:00:00 | | 2003-10-09 | 641,500 | 45.41 | 45.90 | 45.29 | 45.67 | 00:00:00 | | 2003-10-10 | 391,700 | 45.67 | 45.77 | 45.25 | 45.32 | 00:00:00 | | 2003-10-13 | 282,700 | 45.30 | 45.54 | 45.22 | 45.44 | 00:00:00 | | 2003-10-14 | 493,300 | 45.25 | 45.34 | 44.95 | 45.15 | 00:00:00 | | 2003-10-15 | 1,100,000 | 44.95 | 45.09 | 44.79 | 44.96 | 00:00:00 | | 2003-10-16 | 653,300 | 44.92 | 45.29 | 44.75 | 45.29 | 00:00:00 | | 2003-10-17 | 553,300 | 45.50 | 45.64 | 44.88 | 45.04 | 00:00:00 | | 2003-10-20 | 383,500 | 45.13 | 45.28 | 44.77 | 44.88 | 00:00:00 | | 2003-10-21 | 560,900 | 44.88 | 45.00 | 44.45 | 44.48 | 00:00:00 | | 2003-10-22 | 629,200 | 44.45 | 44.53 | 44.01 | 44.29 | 00:00:00 | | 2003-10-23 | 547,600 | 44.24 | 44.24 | 43.75 | 44.10 | 00:00:00 | | 2003-10-24 | 846,600 | 44.20 | 44.28 | 43.85 | 44.17 | 00:00:00 | | 2003-10-27 | 1,002,100 | 44.30 | 45.58 | 44.28 | 44.91 | 00:00:00 | | 2003-10-28 | 724,800 | 45.10 | 45.23 | 44.10 | 44.63 | 00:00:00 | | 2003-10-29 | 646,600 | 44.63 | 45.60 | 44.63 | 45.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
