SKT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 27.46 | -0.53 | -1.89% | 28.35 | 28.35 | 26.82 | 1,436,254 |
May 02 2024 | 27.99 | 0.56 | 2.04% | 28.24 | 28.299 | 27.80 | 1,022,133 |
May 01 2024 | 27.43 | -0.92 | -3.25% | 27.91 | 28.237 | 27.06 | 963,587 |
Apr 30 2024 | 28.35 | -0.26 | -0.91% | 28.42 | 28.53 | 28.21 | 892,258 |
Apr 29 2024 | 28.61 | -0.27 | -0.93% | 28.78 | 28.86 | 28.44 | 722,063 |
Apr 26 2024 | 28.88 | 0.21 | 0.73% | 28.79 | 29.01 | 28.68 | 540,475 |
Apr 25 2024 | 28.67 | 0.02 | 0.07% | 28.45 | 28.79 | 28.16 | 812,599 |
Apr 24 2024 | 28.65 | 0.15 | 0.53% | 28.41 | 28.86 | 28.18 | 907,633 |
Apr 23 2024 | 28.50 | 0.78 | 2.81% | 27.69 | 28.54 | 27.69 | 662,603 |
Apr 22 2024 | 27.72 | 1.05 | 3.94% | 26.81 | 27.795 | 26.70 | 1,054,073 |
Apr 19 2024 | 26.67 | -0.15 | -0.56% | 26.83 | 27.15 | 26.52 | 715,856 |
Apr 18 2024 | 26.82 | 0.34 | 1.28% | 26.57 | 26.85 | 26.43 | 598,274 |
Apr 17 2024 | 26.48 | -0.08 | -0.30% | 26.67 | 26.75 | 26.245 | 432,833 |
Apr 16 2024 | 26.56 | -0.10 | -0.38% | 26.22 | 26.75 | 26.155 | 700,876 |
Apr 15 2024 | 26.66 | -0.10 | -0.37% | 26.92 | 27.12 | 26.46 | 519,273 |
Apr 12 2024 | 26.76 | -0.29 | -1.07% | 26.87 | 27.03 | 26.665 | 613,094 |
Apr 11 2024 | 27.05 | -0.02 | -0.07% | 27.16 | 27.28 | 26.885 | 712,496 |
Apr 10 2024 | 27.07 | -0.80 | -2.87% | 27.405 | 27.49 | 27.03 | 879,734 |
Apr 09 2024 | 27.87 | -0.14 | -0.50% | 28.02 | 28.19 | 27.58 | 752,431 |
Apr 08 2024 | 28.01 | 0.37 | 1.34% | 27.77 | 28.165 | 27.69 | 571,175 |
Apr 05 2024 | 27.64 | 0.17 | 0.62% | 27.87 | 28.04 | 27.60 | 684,205 |
Apr 04 2024 | 27.47 | -0.59 | -2.10% | 28.31 | 28.39 | 27.31 | 890,531 |
Apr 03 2024 | 28.06 | -0.11 | -0.39% | 28.00 | 28.155 | 27.765 | 894,814 |
Apr 02 2024 | 28.17 | -1.17 | -3.99% | 28.81 | 28.85 | 28.09 | 945,340 |
Apr 01 2024 | 29.34 | -0.19 | -0.64% | 29.57 | 29.585 | 29.055 | 709,182 |
Mar 28 2024 | 29.53 | -0.02 | -0.07% | 29.50 | 29.80 | 29.39 | 854,707 |
Mar 27 2024 | 29.55 | 0.78 | 2.71% | 28.93 | 29.57 | 28.93 | 522,815 |
Mar 26 2024 | 28.77 | 0.19 | 0.66% | 28.72 | 28.97 | 28.64 | 519,716 |
Mar 25 2024 | 28.58 | -0.35 | -1.21% | 29.03 | 29.13 | 28.55 | 319,511 |
Mar 22 2024 | 28.93 | -0.14 | -0.48% | 29.50 | 29.50 | 28.88 | 651,054 |
Mar 21 2024 | 29.07 | 0.27 | 0.94% | 28.98 | 29.14 | 28.81 | 652,580 |
Mar 20 2024 | 28.80 | 0.29 | 1.02% | 28.33 | 28.84 | 28.282 | 477,035 |
Mar 19 2024 | 28.51 | 0.12 | 0.42% | 28.33 | 28.62 | 28.18 | 496,863 |
Mar 18 2024 | 28.39 | 0.07 | 0.25% | 28.32 | 28.50 | 28.22 | 690,149 |
Mar 15 2024 | 28.32 | -0.10 | -0.35% | 28.24 | 28.71 | 28.04 | 1,587,559 |
Mar 14 2024 | 28.42 | -0.84 | -2.87% | 29.15 | 29.23 | 28.15 | 1,000,040 |
Mar 13 2024 | 29.26 | 0.04 | 0.14% | 29.15 | 29.745 | 29.09 | 899,826 |
Mar 12 2024 | 29.22 | 0.04 | 0.14% | 29.06 | 29.54 | 29.05 | 539,035 |
Mar 11 2024 | 29.18 | -0.24 | -0.82% | 29.41 | 29.55 | 29.03 | 756,366 |
Mar 08 2024 | 29.42 | 0.02 | 0.07% | 29.64 | 29.92 | 29.37 | 743,541 |
Mar 07 2024 | 29.40 | -0.05 | -0.17% | 29.64 | 29.69 | 29.17 | 509,645 |
Mar 06 2024 | 29.45 | -0.04 | -0.14% | 29.68 | 29.76 | 29.225 | 455,916 |
Mar 05 2024 | 29.49 | -0.31 | -1.04% | 29.70 | 29.95 | 29.245 | 809,444 |
Mar 04 2024 | 29.80 | 0.86 | 2.97% | 29.00 | 29.98 | 29.00 | 1,264,420 |
Mar 01 2024 | 28.94 | 0.13 | 0.45% | 28.76 | 28.94 | 28.39 | 675,466 |
Feb 29 2024 | 28.81 | 0.27 | 0.95% | 28.86 | 28.96 | 28.55 | 1,483,231 |
Feb 28 2024 | 28.54 | -0.36 | -1.25% | 28.60 | 29.08 | 28.54 | 578,939 |
Feb 27 2024 | 28.90 | 0.05 | 0.17% | 29.03 | 29.225 | 28.81 | 683,599 |
Feb 26 2024 | 28.85 | 0.07 | 0.24% | 28.73 | 28.965 | 28.65 | 534,114 |
Feb 23 2024 | 28.78 | -0.35 | -1.20% | 29.11 | 29.11 | 28.56 | 605,750 |
Feb 22 2024 | 29.13 | 0.07 | 0.24% | 29.01 | 29.39 | 28.87 | 786,784 |
Feb 21 2024 | 29.06 | 0.24 | 0.83% | 28.75 | 29.19 | 28.69 | 1,238,385 |
Feb 20 2024 | 28.82 | 0.18 | 0.63% | 28.41 | 28.98 | 28.41 | 1,402,146 |
Feb 16 2024 | 28.64 | 0.94 | 3.39% | 27.61 | 29.04 | 27.46 | 1,724,129 |
Feb 15 2024 | 27.70 | 0.92 | 3.44% | 26.89 | 27.74 | 26.89 | 937,839 |
Feb 14 2024 | 26.78 | 0.25 | 0.94% | 26.65 | 26.98 | 26.38 | 758,512 |
Feb 13 2024 | 26.53 | -0.64 | -2.36% | 26.19 | 26.78 | 26.18 | 1,050,708 |
Feb 12 2024 | 27.17 | 0.21 | 0.78% | 27.09 | 27.21 | 26.90 | 604,546 |
Feb 09 2024 | 26.96 | 0.45 | 1.70% | 26.51 | 26.97 | 26.33 | 622,657 |
Feb 08 2024 | 26.51 | 0.47 | 1.80% | 26.00 | 26.56 | 25.848 | 644,134 |
Feb 07 2024 | 26.04 | -0.23 | -0.88% | 26.25 | 26.49 | 26.00 | 660,459 |
Feb 06 2024 | 26.27 | 0.44 | 1.70% | 25.74 | 26.65 | 25.74 | 1,028,085 |
Feb 05 2024 | 25.83 | -0.35 | -1.34% | 25.81 | 26.07 | 25.67 | 1,333,720 |