Simon Property

SPG
🏛️ usa →
187.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 159.99 161.69 159.51 159.77 1.2M
2021-12-30 158.76 161.87 158.54 160.04 1.1M
2021-12-29 158.00 159.30 156.77 158.76 1.0M
2021-12-28 157.56 159.25 156.75 157.77 1.0M
2021-12-27 155.45 158.48 154.48 158.43 1.0M
2021-12-23 156.50 157.38 155.27 155.46 2.3M
2021-12-22 153.91 156.01 153.53 155.53 1.1M
2021-12-21 148.20 154.89 148.07 154.47 2.0M
2021-12-20 147.66 148.69 143.63 146.27 2.7M
2021-12-17 151.51 152.86 148.43 150.73 4.1M
2021-12-16 152.75 154.84 151.04 151.66 2.8M
2021-12-15 151.44 152.19 147.21 152.04 2.1M
2021-12-14 151.09 152.21 149.85 150.93 2.0M
2021-12-13 151.58 152.07 147.54 151.10 2.4M
2021-12-10 153.48 153.65 150.04 152.42 1.4M
2021-12-09 154.94 155.58 152.20 152.24 1.9M
2021-12-08 156.25 158.44 155.38 157.45 2.7M
2021-12-07 155.77 158.70 154.95 156.25 2.7M
2021-12-06 152.13 155.51 151.52 152.60 2.9M
2021-12-03 152.00 152.79 147.36 149.19 3.6M
2021-12-02 149.94 153.98 148.37 151.86 4.5M
2021-12-01 156.56 158.83 147.64 147.72 3.7M
2021-11-30 157.65 157.81 151.75 152.84 4.3M
2021-11-29 163.87 164.68 157.44 159.94 2.9M
2021-11-26 160.32 162.80 158.28 160.48 2.9M
2021-11-24 168.02 169.24 166.63 169.03 1.4M
2021-11-23 167.89 170.71 167.20 169.03 1.4M
2021-11-22 168.13 170.65 167.01 167.99 2.0M
2021-11-19 167.91 168.48 165.86 166.74 1.8M
2021-11-18 169.14 171.12 167.37 169.38 2.5M
2021-11-17 164.23 167.87 162.84 167.49 1.5M
2021-11-16 165.75 166.29 164.34 164.87 1.2M
2021-11-15 165.17 166.32 164.23 166.29 1.7M
2021-11-12 166.25 166.55 163.90 164.80 1.2M
2021-11-11 164.50 166.31 163.91 165.44 1.2M
2021-11-10 166.69 167.69 163.78 163.97 1.8M
2021-11-09 167.32 167.58 165.54 167.49 1.4M
2021-11-08 170.65 171.01 166.26 167.39 1.6M
2021-11-05 168.43 170.91 167.27 170.50 2.5M
2021-11-04 166.44 167.67 164.52 165.71 2.3M
2021-11-03 158.94 166.79 158.74 166.24 4.2M
2021-11-02 157.00 159.97 154.45 158.99 5.6M
2021-11-01 147.41 149.41 147.19 149.36 2.6M
2021-10-29 146.45 147.74 145.68 146.58 2.8M
2021-10-27 146.35 146.46 143.70 143.93 1.2M
2021-10-26 147.00 147.77 145.48 146.37 2.0M
2021-10-25 145.00 146.90 143.75 146.83 1.5M
2021-10-22 144.78 145.60 144.00 145.14 1.2M
2021-10-21 144.50 145.04 143.38 143.96 1.4M
2021-10-20 142.20 144.98 142.07 144.96 1.5M
2021-10-19 145.00 145.01 142.69 142.84 1.7M
2021-10-18 140.28 144.79 139.90 144.53 3.3M
2021-10-15 140.00 141.66 139.33 140.22 2.4M
2021-10-14 138.25 139.90 137.51 139.33 2.3M
2021-10-13 135.00 137.56 134.22 137.15 3.0M
2021-10-12 132.28 135.25 131.33 134.77 1.3M
2021-10-11 131.76 133.68 131.02 132.62 1.1M
2021-10-08 133.98 135.10 131.77 132.08 1.7M
2021-10-07 133.02 136.20 132.95 134.01 1.8M
2021-10-06 130.27 132.65 128.60 132.61 2.2M
2021-10-05 132.24 132.27 130.42 131.39 1.5M
2021-10-04 132.69 134.00 131.59 132.25 1.5M
2021-10-01 131.56 134.16 130.15 133.14 2.2M
2021-09-30 134.50 134.50 129.42 129.97 3.1M
2021-09-29 134.03 134.52 133.20 133.85 1.1M
2021-09-28 134.08 135.12 133.19 133.71 1.6M
2021-09-27 134.65 137.24 134.01 134.15 2.0M
2021-09-24 134.65 136.25 133.82 133.85 1.4M
2021-09-23 134.50 136.47 134.32 135.12 2.4M
2021-09-22 132.40 134.90 131.85 133.64 2.0M
2021-09-21 130.74 132.60 130.35 130.38 1.6M
2021-09-20 128.16 130.36 127.07 129.52 2.5M
2021-09-17 132.22 133.30 131.15 131.27 3.2M
2021-09-16 131.86 133.78 131.15 132.67 1.3M
2021-09-15 129.48 131.97 128.69 131.15 1.6M
2021-09-14 131.45 131.99 128.68 129.56 1.3M
2021-09-13 129.67 131.87 128.35 131.12 1.8M
2021-09-10 131.27 131.31 127.89 127.90 1.9M
2021-09-09 130.75 132.14 129.96 130.64 1.6M
2021-09-08 132.50 133.84 130.77 132.14 1.7M
2021-09-07 134.96 135.70 133.23 134.58 1.8M
2021-09-03 136.17 136.18 134.25 135.75 1.6M
2021-09-02 136.09 137.38 135.39 136.42 1.9M
2021-09-01 134.45 136.45 134.26 135.81 1.7M
2021-08-31 133.09 135.20 132.77 134.45 2.3M
2021-08-30 133.80 134.01 131.93 133.41 1.4M
2021-08-27 132.58 135.15 132.36 133.69 1.7M
2021-08-26 132.41 132.74 130.64 131.04 1.3M
2021-08-25 132.60 134.52 131.63 132.54 1.7M
2021-08-24 130.41 132.70 130.23 132.56 1.9M
2021-08-23 129.62 131.10 128.93 129.46 2.1M
2021-08-20 127.30 129.43 126.61 128.77 1.7M
2021-08-19 126.04 129.22 126.00 128.46 2.0M
2021-08-18 127.50 129.66 126.09 128.00 1.5M
2021-08-17 129.23 129.33 125.93 128.11 2.2M
2021-08-16 132.80 133.67 130.55 130.97 1.8M
2021-08-13 134.37 134.84 133.18 133.67 1.4M
2021-08-12 133.77 134.28 132.25 133.85 1.8M
2021-08-11 132.95 134.07 131.17 133.51 1.4M
2021-08-10 132.69 133.53 131.27 132.11 1.7M
2021-08-09 134.38 134.45 132.71 132.86 1.7M
2021-08-06 134.56 136.05 134.02 135.20 2.3M
2021-08-05 130.13 134.75 129.49 134.03 3.4M
2021-08-04 130.07 132.33 128.26 128.70 3.1M
2021-08-03 128.99 130.97 127.04 129.54 3.4M
2021-08-02 128.20 130.84 126.02 126.32 2.3M
2021-07-30 126.08 128.12 125.50 126.52 2.2M
2021-07-29 125.97 128.30 125.72 125.92 1.8M
2021-07-28 126.33 126.91 123.91 125.22 1.6M
2021-07-27 126.09 126.83 124.85 125.87 2.0M
2021-07-26 124.00 127.24 123.84 127.03 1.9M
2021-07-23 126.06 126.66 122.85 124.15 1.4M
2021-07-22 127.53 127.53 124.41 125.10 1.7M
2021-07-21 126.83 129.22 126.70 127.93 2.2M
2021-07-20 119.00 126.15 118.26 125.63 3.8M
2021-07-19 120.08 120.57 114.72 117.19 5.5M
2021-07-16 127.62 127.83 124.32 124.50 1.7M
2021-07-15 126.83 127.81 125.29 126.54 1.6M
2021-07-14 126.50 128.65 126.15 127.45 1.6M
2021-07-13 129.58 130.04 126.43 126.61 1.7M
2021-07-12 128.60 130.78 128.06 130.27 1.3M
2021-07-09 127.00 129.78 126.68 129.69 1.8M
2021-07-08 123.50 126.27 122.01 125.09 2.6M
2021-07-07 127.12 127.31 124.10 125.79 2.6M
2021-07-06 129.10 129.35 126.08 127.64 3.1M
2021-07-02 131.44 132.07 129.18 129.63 1.5M
2021-07-01 129.40 132.89 129.07 131.54 2.6M
2021-06-30 130.58 132.28 130.25 130.48 2.7M
2021-06-29 130.61 132.22 130.58 130.99 2.2M
2021-06-28 131.00 131.03 128.25 130.20 1.9M
2021-06-25 131.01 131.60 129.85 131.07 2.3M
2021-06-24 132.80 132.88 129.88 130.62 2.0M
2021-06-23 131.34 132.99 130.81 132.21 1.8M
2021-06-22 131.19 131.40 129.23 130.25 2.0M
2021-06-21 126.92 131.82 126.40 131.50 2.3M
2021-06-18 127.05 128.21 125.28 125.33 4.2M
2021-06-17 130.37 130.96 126.05 128.66 2.8M
2021-06-16 130.98 132.51 130.04 130.73 1.8M
2021-06-15 132.65 133.61 130.30 131.29 2.5M
2021-06-14 134.19 135.20 132.09 133.28 1.5M
2021-06-11 134.70 134.84 133.32 134.23 2.0M
2021-06-10 135.76 136.57 132.70 134.54 2.2M
2021-06-09 136.41 136.63 135.31 135.59 2.1M
2021-06-08 134.61 136.70 133.90 135.71 2.6M
2021-06-07 132.14 134.25 131.77 134.00 1.8M
2021-06-04 134.65 134.93 131.62 132.27 2.0M
2021-06-03 134.38 134.75 132.03 134.06 2.1M
2021-06-02 134.38 135.52 132.35 135.19 2.7M
2021-06-01 129.70 134.21 129.70 134.19 3.7M
2021-05-28 128.83 129.20 127.66 128.49 1.9M
2021-05-27 127.50 128.72 127.10 128.29 3.2M
2021-05-26 124.66 127.02 123.80 126.70 1.8M
2021-05-25 125.00 126.69 124.18 124.40 1.7M
2021-05-24 123.20 124.98 122.31 124.64 2.0M
2021-05-21 122.84 124.31 121.95 122.38 1.9M
2021-05-20 122.03 123.09 120.75 122.57 1.7M
2021-05-19 120.15 122.32 118.41 122.27 2.0M
2021-05-18 122.01 123.85 120.72 122.57 2.6M
2021-05-17 122.00 123.18 121.21 122.24 1.6M
2021-05-14 118.75 122.95 118.75 122.18 2.5M
2021-05-13 117.62 121.31 116.53 117.99 3.6M
2021-05-12 122.64 123.36 117.21 117.62 3.3M
2021-05-11 121.77 123.97 119.57 122.64 5.7M
2021-05-10 125.99 128.25 125.64 126.75 5.1M
2021-05-07 122.33 125.00 121.80 124.94 2.7M
2021-05-06 121.14 122.98 120.28 122.92 2.0M
2021-05-05 120.96 122.65 120.34 120.92 2.5M
2021-05-04 123.04 123.96 120.40 121.36 2.7M
2021-05-03 122.69 123.83 121.64 123.20 2.6M
2021-04-30 122.93 123.10 120.93 121.74 2.8M
2021-04-29 124.27 125.55 121.77 123.33 2.3M
2021-04-28 122.67 125.42 122.65 123.10 2.3M
2021-04-27 120.96 123.30 119.46 122.36 3.3M
2021-04-26 118.90 121.70 118.43 120.17 3.3M
2021-04-23 116.31 117.12 115.41 116.92 2.3M
2021-04-22 117.78 119.06 115.57 115.65 2.6M
2021-04-21 113.97 117.90 112.61 117.63 2.5M
2021-04-20 115.51 116.42 113.12 114.26 2.2M
2021-04-19 116.60 116.89 114.95 116.56 1.8M
2021-04-16 116.51 118.50 115.93 117.12 3.2M
2021-04-15 115.00 115.56 113.62 114.57 2.3M
2021-04-14 113.71 115.75 113.56 113.76 2.7M
2021-04-13 113.70 114.10 111.30 113.38 3.7M
2021-04-12 116.41 116.87 113.44 114.74 3.0M
2021-04-09 114.69 116.21 114.04 115.91 1.7M
2021-04-08 115.06 115.64 113.61 114.33 2.4M
2021-04-07 117.05 117.71 115.12 117.01 2.5M
2021-04-06 114.73 116.86 114.51 116.49 2.5M
2021-04-05 116.00 116.00 113.27 115.05 2.9M
2021-04-01 114.99 115.35 112.63 115.20 2.9M
2021-03-31 114.61 115.65 113.47 113.77 2.5M
2021-03-30 113.98 116.45 113.70 115.39 2.1M
2021-03-29 114.41 115.24 110.96 113.81 3.3M
2021-03-26 114.70 116.66 112.21 114.67 2.7M
2021-03-25 107.81 114.15 106.68 113.64 3.9M
2021-03-24 111.12 114.28 109.39 109.40 3.4M
2021-03-23 114.66 114.96 109.52 110.41 3.7M
2021-03-22 116.51 116.88 113.84 115.25 2.7M
2021-03-19 117.21 118.46 114.11 116.69 4.5M
2021-03-18 117.64 120.82 115.63 116.82 6.1M
2021-03-17 116.82 118.66 116.46 118.24 2.2M
2021-03-16 121.00 121.11 116.75 117.19 3.6M
2021-03-15 118.15 121.92 116.85 121.01 3.8M
2021-03-12 115.75 118.03 115.60 117.85 2.6M
2021-03-11 114.46 117.02 113.27 115.84 5.2M
2021-03-10 110.94 114.93 110.69 114.31 3.0M
2021-03-09 112.20 112.75 108.71 111.00 2.9M
2021-03-08 112.39 114.97 111.17 111.70 3.4M
2021-03-05 111.56 112.29 104.12 111.17 4.6M
2021-03-04 114.03 115.16 106.75 110.11 5.0M
2021-03-03 112.10 115.73 112.05 113.99 4.3M
2021-03-02 113.84 114.11 111.34 111.68 3.4M
2021-03-01 116.20 117.85 113.84 113.92 3.6M
2021-02-26 113.87 116.46 111.26 112.92 4.0M
2021-02-25 119.85 121.31 113.65 114.82 4.9M
2021-02-24 115.04 121.13 114.50 119.00 4.7M
2021-02-23 115.38 115.94 110.06 115.12 4.2M
2021-02-22 108.93 115.33 108.93 112.77 4.3M
2021-02-19 107.42 109.93 106.70 109.43 3.1M
2021-02-18 107.39 108.64 105.72 106.52 3.3M
2021-02-17 109.50 110.49 107.10 108.23 2.8M
2021-02-16 108.94 111.42 108.63 109.98 3.7M
2021-02-12 108.53 110.64 107.71 109.26 2.3M
2021-02-11 108.15 111.42 107.25 109.27 4.7M
2021-02-10 104.39 108.65 103.10 106.22 4.3M
2021-02-09 102.50 105.01 101.35 102.55 6.0M
2021-02-08 97.60 99.47 96.66 98.94 4.5M
2021-02-05 96.41 97.90 95.92 96.75 2.5M
2021-02-04 93.38 96.24 93.38 95.16 2.8M
2021-02-03 92.36 93.75 91.02 93.38 3.0M
2021-02-02 94.11 94.11 91.36 92.46 3.0M
2021-02-01 93.43 93.60 90.56 92.94 3.8M
2021-01-29 97.19 97.83 92.11 92.93 4.5M
2021-01-28 97.24 99.03 96.69 97.51 3.1M
2021-01-27 98.23 103.50 96.09 96.64 5.8M
2021-01-26 98.50 99.66 96.64 99.05 3.7M
2021-01-25 94.66 100.17 94.00 97.48 5.3M
2021-01-22 93.00 96.00 92.05 95.49 3.7M
2021-01-21 94.99 95.76 93.70 94.51 3.1M
2021-01-20 92.33 96.01 92.02 95.29 3.9M
2021-01-19 93.10 93.78 90.74 92.67 3.1M
2021-01-15 94.00 94.24 92.33 93.00 4.0M
2021-01-14 89.42 95.75 89.31 94.95 7.5M
2021-01-13 85.40 89.28 85.40 88.87 4.3M
2021-01-12 83.84 85.99 83.21 85.43 4.1M
2021-01-11 85.54 85.60 82.85 83.14 4.0M
2021-01-08 85.34 86.50 83.70 86.49 3.7M
2021-01-07 85.84 87.24 84.51 85.13 4.2M
2021-01-06 84.00 86.48 83.75 85.07 8.4M
2021-01-05 83.15 84.32 82.93 83.17 4.6M
2021-01-04 85.66 86.24 82.06 82.81 4.3M