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
2022-12-30 116.56 117.86 115.72 117.48 1.3M
2022-12-29 115.95 117.66 115.33 117.32 1.0M
2022-12-28 118.34 118.89 114.83 115.06 1.0M
2022-12-27 118.06 118.53 117.14 118.10 1.2M
2022-12-23 116.18 117.95 115.65 117.91 0.7M
2022-12-22 115.48 116.44 114.05 116.36 1.1M
2022-12-21 117.00 118.10 116.27 116.55 1.3M
2022-12-20 115.00 116.01 113.80 115.66 1.1M
2022-12-19 116.17 116.83 114.19 115.62 1.4M
2022-12-16 116.08 116.92 114.85 116.32 3.9M
2022-12-15 118.31 118.81 116.83 118.21 1.9M
2022-12-14 120.38 121.81 118.98 119.71 1.8M
2022-12-13 120.46 121.95 118.67 120.24 2.4M
2022-12-12 116.75 118.73 115.55 118.62 1.7M
2022-12-09 116.80 117.56 116.10 116.75 1.2M
2022-12-08 118.47 118.65 116.55 117.12 2.0M
2022-12-07 117.61 120.35 117.26 119.05 2.3M
2022-12-06 118.15 119.05 116.71 118.26 2.2M
2022-12-05 118.48 119.36 117.38 117.69 1.5M
2022-12-02 117.61 120.03 117.50 119.34 1.7M
2022-12-01 120.18 120.80 117.75 119.01 1.8M
2022-11-30 117.34 119.69 116.43 119.44 2.5M
2022-11-29 116.12 117.67 115.53 117.46 1.8M
2022-11-28 119.80 120.11 115.50 115.76 1.7M
2022-11-25 119.97 120.70 119.71 120.70 0.5M
2022-11-23 119.00 120.18 118.39 119.61 1.1M
2022-11-22 117.93 119.66 117.47 119.38 1.5M
2022-11-21 117.14 118.14 116.06 117.18 1.3M
2022-11-18 118.00 118.48 116.75 117.90 1.5M
2022-11-17 113.98 115.87 113.46 115.79 1.8M
2022-11-16 118.99 119.06 115.52 115.59 1.8M
2022-11-15 119.51 120.93 118.46 120.16 1.7M
2022-11-14 118.95 119.57 117.51 117.53 1.6M
2022-11-11 120.11 121.98 119.93 120.20 2.0M
2022-11-10 117.73 121.29 117.48 120.04 3.0M
2022-11-09 114.60 116.06 112.56 112.92 1.7M
2022-11-08 116.86 117.47 114.64 115.42 1.8M
2022-11-07 116.50 117.15 114.77 116.87 1.5M
2022-11-04 114.15 115.81 112.62 115.57 1.6M
2022-11-03 110.19 113.40 108.81 112.58 1.6M
2022-11-02 113.42 115.35 111.48 111.61 3.2M
2022-11-01 110.00 114.52 109.46 113.84 2.5M
2022-10-31 107.86 109.56 107.37 108.98 2.1M
2022-10-28 105.94 109.11 105.56 108.96 1.5M
2022-10-27 106.90 107.72 106.19 106.39 1.5M
2022-10-26 105.74 106.70 105.12 105.53 1.7M
2022-10-25 102.76 106.27 102.55 105.84 2.4M
2022-10-24 101.56 102.86 100.03 102.39 1.5M
2022-10-21 98.12 101.07 97.28 101.04 2.4M
2022-10-20 98.84 100.94 98.20 98.31 2.1M
2022-10-19 97.89 99.65 97.25 98.03 2.1M
2022-10-18 100.15 101.07 97.33 98.66 2.3M
2022-10-17 98.00 99.93 97.60 99.15 3.2M
2022-10-14 97.02 97.99 95.14 95.86 2.2M
2022-10-13 91.82 96.63 90.77 95.83 1.8M
2022-10-12 94.52 94.75 92.79 93.68 1.9M
2022-10-11 92.72 95.94 91.33 94.82 2.2M
2022-10-10 93.44 94.01 92.09 92.53 1.4M
2022-10-07 93.48 94.31 92.03 92.54 1.8M
2022-10-06 95.23 96.35 94.16 94.68 1.6M
2022-10-05 93.27 96.18 91.83 95.77 2.2M
2022-10-04 92.33 95.93 92.33 95.87 2.5M
2022-10-03 91.54 91.91 89.11 90.98 2.2M
2022-09-30 89.65 90.51 88.41 89.75 3.0M
2022-09-29 91.25 91.42 88.46 89.13 2.9M
2022-09-28 90.53 92.97 89.40 92.53 2.9M
2022-09-27 88.40 89.95 87.94 89.03 2.6M
2022-09-26 89.39 89.48 86.02 87.36 3.6M
2022-09-23 90.76 91.00 88.54 90.18 3.3M
2022-09-22 95.59 95.79 91.74 92.18 2.8M
2022-09-21 99.50 100.03 95.61 95.65 1.8M
2022-09-20 99.04 99.81 97.89 98.32 1.5M
2022-09-19 98.31 100.28 98.00 100.28 1.3M
2022-09-16 99.22 99.80 97.61 99.70 2.6M
2022-09-15 100.54 101.22 99.40 99.54 2.0M
2022-09-14 99.89 100.20 98.34 100.03 2.0M
2022-09-13 102.15 103.10 100.04 100.41 2.2M
2022-09-12 104.73 105.82 103.84 105.25 1.7M
2022-09-09 103.45 104.10 102.60 103.77 1.4M
2022-09-08 100.70 102.59 99.75 102.54 1.9M
2022-09-07 101.31 103.49 100.91 103.46 2.1M
2022-09-06 101.35 101.76 98.82 101.04 1.8M
2022-09-02 102.92 103.76 100.17 100.53 1.9M
2022-09-01 101.19 101.43 98.75 101.33 2.1M
2022-08-31 104.38 104.73 101.77 101.98 2.3M
2022-08-30 104.05 105.05 103.09 103.79 1.6M
2022-08-29 103.92 105.10 102.95 103.65 1.8M
2022-08-26 108.50 108.55 104.84 104.85 1.5M
2022-08-25 107.16 108.27 106.89 108.24 1.3M
2022-08-24 106.61 107.69 105.92 106.68 1.1M
2022-08-23 107.15 108.35 106.73 106.84 1.3M
2022-08-22 109.48 110.00 105.94 106.74 1.7M
2022-08-19 112.61 112.86 110.26 111.01 1.5M
2022-08-18 112.84 113.48 112.28 113.33 1.1M
2022-08-17 112.80 113.62 111.78 112.84 1.6M
2022-08-16 112.62 115.32 112.62 114.52 1.6M
2022-08-15 115.23 115.62 113.10 113.25 2.0M
2022-08-12 114.82 115.99 114.14 115.85 1.5M
2022-08-11 112.77 114.81 112.70 114.07 1.9M
2022-08-10 110.51 111.52 109.71 111.38 1.6M
2022-08-09 108.70 108.89 107.10 108.01 1.5M
2022-08-08 107.61 110.14 107.61 108.84 1.6M
2022-08-05 105.19 106.62 104.87 106.50 1.3M
2022-08-04 106.49 107.41 104.95 105.82 1.4M
2022-08-03 106.68 108.37 106.59 106.93 2.2M
2022-08-02 109.88 110.96 105.25 105.48 2.6M
2022-08-01 107.93 109.20 107.08 108.63 1.7M
2022-07-29 107.71 109.26 107.46 108.64 2.5M
2022-07-28 104.92 107.56 104.78 107.46 1.7M
2022-07-27 102.98 104.61 102.43 104.12 1.3M
2022-07-26 103.00 103.78 102.06 102.58 1.4M
2022-07-25 103.71 104.63 103.11 104.03 1.2M
2022-07-22 105.02 105.38 103.28 103.68 1.6M
2022-07-21 102.44 104.26 102.00 104.24 1.6M
2022-07-20 101.83 104.32 101.54 103.45 2.1M
2022-07-19 99.95 102.56 99.14 102.27 2.0M
2022-07-18 97.31 98.83 97.30 98.64 1.7M
2022-07-15 95.92 96.75 94.75 96.36 2.0M
2022-07-14 94.01 94.89 93.06 94.00 1.7M
2022-07-13 96.02 97.15 95.04 95.56 1.8M
2022-07-12 97.20 99.14 96.98 97.60 1.7M
2022-07-11 96.98 97.51 95.73 97.22 1.0M
2022-07-08 98.00 98.22 96.18 97.69 1.4M
2022-07-07 97.04 98.28 96.65 97.88 1.4M
2022-07-06 97.72 98.47 96.01 96.42 1.4M
2022-07-05 95.07 97.60 93.51 97.57 1.9M
2022-07-01 94.35 95.97 93.79 95.68 1.7M
2022-06-30 95.00 96.43 93.20 94.92 3.1M
2022-06-29 98.70 99.00 96.42 97.26 1.9M
2022-06-28 101.43 102.48 99.14 99.25 1.5M
2022-06-27 99.94 101.44 98.75 100.12 1.8M
2022-06-24 97.92 100.52 97.49 99.62 4.5M
2022-06-23 96.09 97.04 95.19 96.70 2.4M
2022-06-22 95.14 97.72 94.83 95.95 2.7M
2022-06-21 97.69 98.64 96.47 96.59 2.2M
2022-06-17 95.64 97.35 94.94 95.69 3.6M
2022-06-16 95.30 95.73 93.50 94.62 3.0M
2022-06-15 97.52 98.93 95.97 97.50 2.6M
2022-06-14 97.25 98.31 95.72 96.51 2.5M
2022-06-13 98.30 98.75 95.46 97.15 3.7M
2022-06-10 102.22 103.34 101.22 101.26 2.8M
2022-06-09 107.30 107.45 103.84 103.87 2.1M
2022-06-08 109.19 110.29 107.62 107.87 1.6M
2022-06-07 108.84 112.33 108.56 112.28 2.5M
2022-06-06 110.75 111.10 109.11 109.62 1.9M
2022-06-03 111.30 111.61 109.58 109.95 1.4M
2022-06-02 110.75 112.33 109.87 112.32 1.5M
2022-06-01 114.98 115.29 109.82 111.17 2.7M
2022-05-31 113.00 115.29 112.11 114.65 3.7M
2022-05-27 112.92 114.64 112.41 113.73 1.4M
2022-05-26 110.00 112.82 110.00 112.03 2.1M
2022-05-25 107.17 110.27 106.89 109.19 2.3M
2022-05-24 107.03 108.13 103.46 107.85 2.6M
2022-05-23 109.81 110.46 107.23 107.77 1.8M
2022-05-20 111.00 111.20 105.72 108.84 3.3M
2022-05-19 112.52 114.63 109.91 110.04 2.6M
2022-05-18 119.32 119.69 113.16 113.67 2.0M
2022-05-17 118.88 120.92 118.18 120.76 1.8M
2022-05-16 116.80 118.13 115.50 116.87 1.6M
2022-05-13 117.00 117.68 115.18 116.78 2.7M
2022-05-12 112.74 116.28 111.17 115.62 2.8M
2022-05-11 118.99 120.00 112.78 113.01 3.3M
2022-05-10 121.14 125.99 117.94 119.07 3.1M
2022-05-09 119.59 120.78 117.61 118.19 2.8M
2022-05-06 121.20 122.96 118.64 121.42 2.4M
2022-05-05 123.70 124.29 121.12 122.34 2.0M
2022-05-04 120.73 125.18 119.58 124.58 1.6M
2022-05-03 117.73 121.70 116.25 120.87 1.9M
2022-05-02 118.68 119.08 113.41 116.84 2.8M
2022-04-29 123.51 123.98 117.78 118.00 3.2M
2022-04-28 122.02 125.05 120.82 124.41 2.3M
2022-04-27 124.60 125.20 122.06 122.13 2.0M
2022-04-26 126.13 126.96 124.03 124.13 1.9M
2022-04-25 125.88 126.70 123.93 126.29 2.1M
2022-04-22 130.84 130.84 125.72 125.88 2.0M
2022-04-21 134.25 134.80 130.56 130.85 1.5M
2022-04-20 131.72 133.50 131.04 132.59 1.6M
2022-04-19 128.77 131.75 127.89 131.32 1.5M
2022-04-18 127.42 129.11 127.10 127.89 1.2M
2022-04-14 128.00 129.45 127.69 127.88 1.8M
2022-04-13 126.00 128.71 125.76 127.58 1.7M
2022-04-12 126.38 128.92 125.71 126.18 1.5M
2022-04-11 127.22 129.10 126.33 126.78 1.1M
2022-04-08 126.09 128.52 125.49 127.47 1.8M
2022-04-07 127.42 127.52 123.48 125.51 2.5M
2022-04-06 130.00 130.18 126.27 127.86 2.3M
2022-04-05 134.50 135.63 130.31 130.58 1.7M
2022-04-04 132.61 134.89 131.15 134.53 1.7M
2022-04-01 132.27 133.26 131.26 133.00 1.6M
2022-03-31 134.63 135.41 131.55 131.56 2.3M
2022-03-30 137.85 138.65 134.34 134.79 1.3M
2022-03-29 133.93 138.43 133.59 138.08 2.5M
2022-03-28 130.81 131.80 129.66 131.75 1.6M
2022-03-25 130.51 131.18 129.64 130.17 2.1M
2022-03-24 130.03 130.53 129.05 130.13 1.5M
2022-03-23 132.07 132.70 129.88 130.01 1.2M
2022-03-22 131.15 134.45 130.86 132.84 2.5M
2022-03-21 131.65 131.82 127.97 129.06 2.7M
2022-03-18 129.63 131.56 129.47 130.84 4.2M
2022-03-17 130.49 132.41 129.94 131.65 2.0M
2022-03-16 131.14 132.46 128.29 131.33 2.6M
2022-03-15 128.60 130.03 127.03 128.88 1.9M
2022-03-14 131.13 132.55 126.76 128.19 2.5M
2022-03-11 134.01 134.09 130.00 130.05 2.5M
2022-03-10 130.02 132.93 129.47 132.61 1.6M
2022-03-09 133.40 135.32 132.44 132.57 1.7M
2022-03-08 128.92 133.89 128.10 131.39 3.1M
2022-03-07 135.84 135.89 128.20 128.27 4.0M
2022-03-04 137.65 137.91 133.82 136.89 2.3M
2022-03-03 140.06 140.94 137.56 139.41 1.9M
2022-03-02 135.93 139.73 135.92 138.77 2.1M
2022-03-01 137.84 138.34 133.44 134.60 2.2M
2022-02-28 137.79 139.90 136.56 137.56 2.4M
2022-02-25 138.65 140.15 137.67 139.70 1.8M
2022-02-24 129.93 138.18 129.35 137.82 3.1M
2022-02-23 139.12 140.32 133.43 134.07 2.0M
2022-02-22 139.99 140.39 136.73 138.05 2.3M
2022-02-18 143.24 144.11 140.49 140.95 1.8M
2022-02-17 143.05 146.77 143.02 143.67 3.5M
2022-02-16 142.04 144.29 141.31 143.86 1.7M
2022-02-15 142.11 142.90 140.54 141.32 1.6M
2022-02-14 141.79 142.30 139.06 139.90 2.1M
2022-02-11 143.85 146.39 140.58 141.83 2.2M
2022-02-10 142.00 147.50 141.26 143.98 2.7M
2022-02-09 143.25 144.05 141.45 143.09 2.6M
2022-02-08 139.81 144.60 137.77 142.04 4.6M
2022-02-07 145.54 149.80 144.89 148.92 3.2M
2022-02-04 144.23 146.81 141.75 145.18 1.9M
2022-02-03 147.97 149.19 145.34 145.56 1.5M
2022-02-02 148.01 149.98 146.91 149.55 1.9M
2022-02-01 147.20 148.66 145.04 147.36 1.5M
2022-01-31 144.86 147.60 143.61 147.20 2.1M
2022-01-28 143.56 146.44 139.67 146.40 2.6M
2022-01-27 147.71 149.46 143.10 143.89 1.8M
2022-01-26 149.11 151.87 143.76 145.58 2.0M
2022-01-25 142.70 148.96 140.84 146.78 2.6M
2022-01-24 142.88 146.23 137.75 146.10 3.8M
2022-01-21 147.15 147.54 144.56 146.96 2.5M
2022-01-20 150.49 152.75 147.19 147.43 2.0M
2022-01-19 154.89 154.89 148.53 148.59 2.2M
2022-01-18 154.29 154.30 150.86 153.89 2.8M
2022-01-14 162.09 162.09 152.48 155.70 2.5M
2022-01-13 162.43 164.24 162.25 162.99 1.2M
2022-01-12 162.59 163.65 161.76 161.93 0.9M
2022-01-11 160.90 162.61 158.07 161.83 1.3M
2022-01-10 160.30 160.99 157.09 160.88 1.8M
2022-01-07 162.83 163.90 161.05 161.27 1.5M
2022-01-06 161.83 164.52 160.76 163.16 1.7M
2022-01-05 163.86 165.83 160.96 161.03 2.3M
2022-01-04 162.23 163.88 161.80 162.98 1.8M
2022-01-03 160.48 162.60 158.87 160.30 2.1M