Register for real-time alerts, custom portfolio, and market movers
SKT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26.59 | 26.75 | 26.155 | 716,092 |
| 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% | 27.66 | 27.66 | 27.03 | 912,594 |
| 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 | 704,829 |
| Apr 04 2024 | 27.47 | -0.59 | -2.10% | 28.31 | 28.39 | 27.31 | 890,156 |
| 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% | 29.01 | 29.11 | 28.09 | 967,159 |
| 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 | 1,591,634 |
| 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% | 26.42 | 26.78 | 26.13 | 1,064,377 |
| 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 |
| Feb 02 2024 | 26.18 | -0.97 | -3.57% | 26.80 | 26.82 | 26.11 | 1,192,272 |
| Feb 01 2024 | 27.15 | 0.25 | 0.93% | 26.90 | 27.34 | 26.78 | 1,084,051 |
| Jan 31 2024 | 26.90 | -0.60 | -2.18% | 27.53 | 27.595 | 26.8385 | 687,990 |
| Jan 30 2024 | 27.50 | -0.40 | -1.43% | 27.60 | 27.725 | 27.39 | 541,171 |
| Jan 29 2024 | 27.90 | -0.06 | -0.21% | 27.95 | 28.13 | 27.62 | 534,306 |
| Jan 26 2024 | 27.96 | 0.03 | 0.11% | 28.07 | 28.10 | 27.79 | 497,933 |
| Jan 25 2024 | 27.93 | 0.24 | 0.87% | 28.10 | 28.22 | 27.72 | 482,354 |
| Jan 24 2024 | 27.69 | -0.18 | -0.65% | 28.22 | 28.26 | 27.52 | 639,331 |
| Jan 23 2024 | 27.87 | 0.33 | 1.20% | 27.81 | 27.94 | 27.46 | 1,064,313 |
| Jan 22 2024 | 27.54 | 0.54 | 2.00% | 27.24 | 27.79 | 27.21 | 1,036,616 |
