|
 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 | | 2003-10-29 | 646,600 | 44.63 | 45.60 | 44.63 | 45.25 | 00:00:00 | | 2003-10-30 | 1,362,200 | 45.35 | 45.73 | 45.27 | 45.57 | 00:00:00 | | 2003-10-31 | 614,400 | 45.60 | 45.75 | 44.74 | 45.08 | 00:00:00 | | 2003-11-03 | 700,700 | 45.08 | 45.62 | 45.00 | 45.60 | 00:00:00 | | 2003-11-04 | 937,000 | 45.60 | 45.90 | 45.00 | 45.85 | 00:00:00 | | 2003-11-05 | 742,900 | 45.80 | 46.35 | 45.61 | 46.30 | 00:00:00 | | 2003-11-06 | 928,800 | 46.31 | 47.23 | 46.21 | 47.22 | 00:00:00 | | 2003-11-07 | 636,800 | 47.22 | 47.70 | 47.22 | 47.38 | 00:00:00 | | 2003-11-10 | 506,500 | 47.50 | 47.55 | 47.01 | 47.20 | 00:00:00 | | 2003-11-11 | 327,600 | 47.20 | 47.20 | 46.75 | 46.84 | 00:00:00 | | 2003-11-12 | 683,500 | 46.43 | 46.95 | 46.18 | 46.85 | 00:00:00 | | 2003-11-13 | 348,100 | 46.90 | 47.70 | 46.50 | 47.19 | 00:00:00 | | 2003-11-14 | 521,200 | 47.44 | 48.59 | 47.20 | 47.53 | 00:00:00 | | 2003-11-17 | 503,900 | 47.50 | 47.50 | 46.90 | 47.35 | 00:00:00 | | 2003-11-18 | 561,600 | 47.40 | 47.49 | 46.95 | 47.08 | 00:00:00 | | 2003-11-19 | 624,800 | 47.25 | 47.25 | 46.85 | 46.85 | 00:00:00 | | 2003-11-20 | 623,300 | 46.85 | 47.00 | 46.32 | 46.67 | 00:00:00 | | 2003-11-21 | 714,400 | 46.70 | 46.82 | 45.75 | 45.94 | 00:00:00 | | 2003-11-24 | 520,500 | 46.15 | 46.51 | 45.87 | 46.19 | 00:00:00 | | 2003-11-25 | 515,800 | 46.19 | 46.86 | 46.18 | 46.80 | 00:00:00 | | 2003-11-26 | 336,100 | 46.95 | 47.43 | 46.81 | 47.43 | 00:00:00 | | 2003-11-28 | 153,600 | 47.43 | 47.75 | 47.33 | 47.45 | 00:00:00 | | 2003-12-01 | 751,200 | 47.55 | 48.53 | 47.55 | 47.85 | 00:00:00 | | 2003-12-02 | 858,100 | 47.48 | 47.77 | 47.30 | 47.44 | 00:00:00 | | 2003-12-03 | 489,400 | 47.51 | 47.95 | 47.43 | 47.93 | 00:00:00 | | 2003-12-04 | 552,100 | 47.90 | 47.90 | 47.55 | 47.71 | 00:00:00 | | 2003-12-05 | 358,200 | 47.60 | 47.93 | 47.50 | 47.68 | 00:00:00 | | 2003-12-08 | 1,517,800 | 47.62 | 47.65 | 46.95 | 47.00 | 00:00:00 | | 2003-12-09 | 519,100 | 47.08 | 47.10 | 46.86 | 47.00 | 00:00:00 | | 2003-12-10 | 403,200 | 47.02 | 47.05 | 46.60 | 46.90 | 00:00:00 | | 2003-12-11 | 412,200 | 46.90 | 47.00 | 46.78 | 46.98 | 00:00:00 | | 2003-12-12 | 323,100 | 46.98 | 47.00 | 46.89 | 47.00 | 00:00:00 | | 2003-12-15 | 619,000 | 47.00 | 47.00 | 46.53 | 46.53 | 00:00:00 | | 2003-12-16 | 461,900 | 46.73 | 47.00 | 46.55 | 47.00 | 00:00:00 | | 2003-12-17 | 930,200 | 46.91 | 46.99 | 46.61 | 46.86 | 00:00:00 | | 2003-12-18 | 614,900 | 46.80 | 46.90 | 46.57 | 46.65 | 00:00:00 | | 2003-12-19 | 569,600 | 46.60 | 46.70 | 46.54 | 46.69 | 00:00:00 | | 2003-12-22 | 828,900 | 46.60 | 46.65 | 46.35 | 46.50 | 00:00:00 | | 2003-12-23 | 738,100 | 46.65 | 46.84 | 46.20 | 46.30 | 00:00:00 | | 2003-12-24 | 293,400 | 46.30 | 46.33 | 46.22 | 46.33 | 00:00:00 | | 2003-12-26 | 222,900 | 46.33 | 46.35 | 46.24 | 46.27 | 00:00:00 | | 2003-12-29 | 572,400 | 46.30 | 46.43 | 46.11 | 46.30 | 00:00:00 | | 2003-12-30 | 649,200 | 46.39 | 46.53 | 46.17 | 46.36 | 00:00:00 | | 2003-12-31 | 570,300 | 46.50 | 46.70 | 46.06 | 46.34 | 00:00:00 | | 2004-01-02 | 532,300 | 46.38 | 46.54 | 45.90 | 46.20 | 00:00:00 | | 2004-01-05 | 1,084,800 | 46.60 | 47.21 | 46.40 | 46.90 | 00:00:00 | | 2004-01-06 | 798,100 | 47.00 | 47.82 | 47.00 | 47.69 | 00:00:00 | | 2004-01-07 | 1,259,300 | 47.69 | 47.75 | 47.14 | 47.35 | 00:00:00 | | 2004-01-08 | 774,100 | 47.50 | 47.86 | 47.40 | 47.86 | 00:00:00 | | 2004-01-09 | 690,700 | 48.05 | 48.29 | 47.64 | 48.20 | 00:00:00 | | 2004-01-12 | 1,082,300 | 48.45 | 48.64 | 47.99 | 48.00 | 00:00:00 | | 2004-01-13 | 902,900 | 48.80 | 48.90 | 48.05 | 48.90 | 00:00:00 | | 2004-01-14 | 631,100 | 48.80 | 49.70 | 48.75 | 49.60 | 00:00:00 | | 2004-01-15 | 633,500 | 49.65 | 49.65 | 49.11 | 49.11 | 00:00:00 | | 2004-01-16 | 559,300 | 49.31 | 49.49 | 48.75 | 48.99 | 00:00:00 | | 2004-01-20 | 492,400 | 48.88 | 48.98 | 48.52 | 48.74 | 00:00:00 | | 2004-01-21 | 578,300 | 48.75 | 48.85 | 48.59 | 48.85 | 00:00:00 | | 2004-01-22 | 872,400 | 48.85 | 49.30 | 48.62 | 49.03 | 00:00:00 | | 2004-01-23 | 608,400 | 49.07 | 49.80 | 49.05 | 49.70 | 00:00:00 | | 2004-01-26 | 695,900 | 49.60 | 50.52 | 49.52 | 50.52 | 00:00:00 | | 2004-01-27 | 712,600 | 50.56 | 51.24 | 50.21 | 51.00 | 00:00:00 | | 2004-01-28 | 1,063,800 | 51.10 | 51.88 | 50.90 | 51.08 | 00:00:00 | | 2004-01-29 | 747,400 | 51.20 | 51.89 | 50.87 | 51.89 | 00:00:00 | | 2004-01-30 | 686,300 | 51.85 | 52.31 | 51.29 | 52.05 | 00:00:00 | | 2004-02-02 | 834,600 | 52.30 | 53.16 | 52.23 | 53.15 | 00:00:00 | | 2004-02-03 | 1,286,900 | 53.14 | 53.65 | 52.65 | 52.72 | 00:00:00 | | 2004-02-04 | 1,365,000 | 52.60 | 52.93 | 51.42 | 52.00 | 00:00:00 | | 2004-02-05 | 731,300 | 52.00 | 52.43 | 51.49 | 52.36 | 00:00:00 | | 2004-02-06 | 1,023,700 | 52.50 | 53.85 | 51.75 | 53.82 | 00:00:00 | | 2004-02-09 | 597,300 | 53.82 | 53.82 | 53.36 | 53.70 | 00:00:00 | | 2004-02-10 | 996,900 | 53.95 | 54.80 | 53.71 | 54.80 | 00:00:00 | | 2004-02-11 | 1,015,900 | 54.92 | 55.69 | 54.29 | 55.50 | 00:00:00 | | 2004-02-12 | 1,266,700 | 54.80 | 54.85 | 52.91 | 53.84 | 00:00:00 | | 2004-02-13 | 575,700 | 53.84 | 54.20 | 53.08 | 53.42 | 00:00:00 | | 2004-02-17 | 465,300 | 53.78 | 53.85 | 53.52 | 53.79 | 00:00:00 | | 2004-02-18 | 658,900 | 53.90 | 53.95 | 53.28 | 53.30 | 00:00:00 | | 2004-02-19 | 511,400 | 53.43 | 53.62 | 53.19 | 53.57 | 00:00:00 | | 2004-02-20 | 373,700 | 53.65 | 53.65 | 53.15 | 53.45 | 00:00:00 | | 2004-02-23 | 551,500 | 53.48 | 53.62 | 52.95 | 53.43 | 00:00:00 | | 2004-02-24 | 799,600 | 53.43 | 53.58 | 52.81 | 53.16 | 00:00:00 | | 2004-02-25 | 552,400 | 53.41 | 53.75 | 53.17 | 53.75 | 00:00:00 | | 2004-02-26 | 653,600 | 53.70 | 54.08 | 53.40 | 54.03 | 00:00:00 | | 2004-02-27 | 569,100 | 54.03 | 54.49 | 53.90 | 54.49 | 00:00:00 | | 2004-03-01 | 699,900 | 54.60 | 54.90 | 54.57 | 54.75 | 00:00:00 | | 2004-03-02 | 559,000 | 54.76 | 55.33 | 54.75 | 55.33 | 00:00:00 | | 2004-03-03 | 663,000 | 55.69 | 55.69 | 55.10 | 55.40 | 00:00:00 | | 2004-03-04 | 437,800 | 55.45 | 55.55 | 55.08 | 55.55 | 00:00:00 | | 2004-03-05 | 600,700 | 55.50 | 56.30 | 55.38 | 56.29 | 00:00:00 | | 2004-03-08 | 435,200 | 56.29 | 56.48 | 55.86 | 56.20 | 00:00:00 | | 2004-03-09 | 343,400 | 56.24 | 56.48 | 56.00 | 56.42 | 00:00:00 | | 2004-03-10 | 716,200 | 56.28 | 56.39 | 55.16 | 55.30 | 00:00:00 | | 2004-03-11 | 649,100 | 55.28 | 55.55 | 54.76 | 54.76 | 00:00:00 | | 2004-03-12 | 650,700 | 54.87 | 55.35 | 54.72 | 55.35 | 00:00:00 | | 2004-03-15 | 572,400 | 55.35 | 55.52 | 54.86 | 55.33 | 00:00:00 | | 2004-03-16 | 833,400 | 55.58 | 55.89 | 55.24 | 55.75 | 00:00:00 | | 2004-03-17 | 1,310,600 | 55.82 | 56.53 | 55.66 | 56.48 | 00:00:00 | | 2004-03-18 | 683,500 | 56.37 | 57.00 | 56.27 | 57.00 | 00:00:00 | | 2004-03-19 | 693,500 | 56.89 | 57.25 | 56.67 | 56.93 | 00:00:00 | | 2004-03-22 | 718,800 | 56.79 | 57.28 | 56.48 | 57.15 | 00:00:00 | | 2004-03-23 | 734,300 | 57.37 | 57.67 | 56.98 | 57.65 | 00:00:00 | | 2004-03-24 | 726,400 | 57.65 | 57.75 | 57.00 | 57.10 | 00:00:00 | | 2004-03-25 | 920,700 | 57.15 | 57.92 | 57.15 | 57.76 | 00:00:00 | | 2004-03-26 | 831,000 | 57.30 | 57.52 | 56.98 | 57.10 | 00:00:00 | | 2004-03-29 | 796,200 | 57.14 | 57.68 | 57.14 | 57.42 | 00:00:00 | | 2004-03-30 | 676,600 | 57.43 | 58.42 | 57.16 | 58.25 | 00:00:00 | | 2004-03-31 | 1,176,100 | 58.30 | 58.62 | 57.83 | 58.44 | 00:00:00 | | 2004-04-01 | 1,180,000 | 58.40 | 58.83 | 58.16 | 58.83 | 00:00:00 | | 2004-04-02 | 952,300 | 58.83 | 58.83 | 57.80 | 57.80 | 00:00:00 | | 2004-04-05 | 1,793,100 | 57.81 | 57.81 | 55.44 | 55.82 | 00:00:00 | | 2004-04-06 | 2,595,600 | 55.40 | 55.70 | 53.35 | 53.35 | 00:00:00 | | 2004-04-07 | 2,992,300 | 53.60 | 55.19 | 52.76 | 54.00 | 00:00:00 | | 2004-04-08 | 1,183,700 | 53.95 | 54.19 | 52.75 | 52.90 | 00:00:00 | | 2004-04-12 | 5,195,600 | 52.24 | 52.24 | 48.20 | 49.64 | 00:00:00 | | 2004-04-13 | 4,253,100 | 49.20 | 50.07 | 47.70 | 49.03 | 00:00:00 | | 2004-04-14 | 2,078,600 | 48.52 | 49.75 | 48.25 | 49.04 | 00:00:00 | | 2004-04-15 | 1,467,000 | 49.29 | 50.25 | 48.95 | 50.25 | 00:00:00 | | 2004-04-16 | 1,201,700 | 50.50 | 51.38 | 50.32 | 50.93 | 00:00:00 | | 2004-04-19 | 992,800 | 50.65 | 51.24 | 49.79 | 50.95 | 00:00:00 | | 2004-04-20 | 1,083,800 | 50.95 | 51.06 | 49.00 | 49.00 | 00:00:00 | | 2004-04-21 | 1,385,100 | 49.15 | 49.34 | 48.65 | 49.08 | 00:00:00 | | 2004-04-22 | 1,086,500 | 48.95 | 49.92 | 48.70 | 49.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
