Historical Stock Prices

SKT 
$34.47
*  
0.11
0.32%
Get SKT Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading SKT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 34.47 34.66 34.29 34.47 308,066
04/16/2015 34.46 34.74 34.4 34.58 395,489
04/15/2015 34.64 34.825 34.5 34.57 603,213
04/14/2015 34.83 35.04 34.54 34.57 757,249
04/13/2015 34.66 34.86 34.65 34.68 377,705
04/10/2015 34.73 35.09 34.68 34.73 942,564
04/09/2015 35.2 35.26 34.45 34.47 445,440
04/08/2015 35.1 35.26 34.98 35.2 613,968
04/07/2015 35.64 35.69 34.96 34.97 475,357
04/06/2015 35.74 36.26 35.57 35.71 1,070,531
04/02/2015 35.28 35.92 35.06 35.85 729,497
04/01/2015 35.25 35.45 34.85 35.26 514,422
03/31/2015 35.26 35.54 35.02 35.17 848,659
03/30/2015 35.28 35.35 35.1 35.32 866,657
03/27/2015 35.27 35.4897 34.94 35.1 616,508
03/26/2015 35.42 35.67 35.125 35.18 540,931
03/25/2015 35.9 36.24 35.41 35.54 935,820
03/24/2015 35.97 36.19 35.67 35.81 1,104,593
03/23/2015 36.35 36.55 36 36.03 876,992
03/20/2015 36 36.37 35.93 36.29 1,150,348
03/19/2015 35.65 36.04 35.62 35.9 447,078
03/18/2015 35.25 35.99 35.06 35.81 584,670
03/17/2015 35.13 35.48 35.06 35.29 438,337
03/16/2015 35.07 35.55 34.86 35.21 567,259
03/13/2015 35.22 35.34 34.76 34.96 597,872
03/12/2015 35.24 35.52 35.1 35.29 414,853
03/11/2015 34.9 35.055 34.82 35.02 781,599
03/10/2015 34.66 35.05 34.48 34.88 702,104
03/09/2015 34.37 34.92 34.24 34.73 1,104,418
03/06/2015 34.59 34.59 33.79 34.13 971,164
03/05/2015 35 35.23 34.83 35.05 691,715
03/04/2015 35.41 35.47 34.65 34.77 600,362
03/03/2015 35.21 35.5 34.92 35.48 701,264
03/02/2015 35.42 35.82 35.14 35.25 890,916
02/27/2015 35.36 35.6901 35.14 35.45 1,219,119
02/26/2015 36.03 36.154 35.45 35.45 649,104
02/25/2015 36.16 36.43 35.92 36.02 467,599
02/24/2015 36.42 36.45 35.95 36.13 686,325
02/23/2015 36.3 36.615 36.17 36.6 420,347
02/20/2015 36.18 36.46 35.95 36.22 845,504
02/19/2015 36.78 36.81 36.11 36.14 1,183,547
02/18/2015 36.72 36.91 36.35 36.91 731,514
02/17/2015 36.76 37.06 36.535 36.69 632,922
02/13/2015 36.99 36.99 36.43 36.8 911,136
02/12/2015 36.9 37.26 36.9 37.01 912,715
02/11/2015 38.04 38.25 36.94 37.35 1,200,481
02/10/2015 38.57 38.67 38.04 38.51 615,211
02/09/2015 38.73 38.99 38.46 38.55 433,590
02/06/2015 39.71 39.816 38.54 38.7 1,069,967
02/05/2015 39.31 39.87 39.18 39.85 504,658
02/04/2015 39.66 39.78 39.27 39.3 719,589
02/03/2015 39.29 39.83 39.16 39.82 709,852
02/02/2015 39.35 39.41 38.47 39.36 818,341
01/30/2015 39.78 40.03 39.23 39.35 1,948,069
01/29/2015 39.85 40.06 39.57 39.83 908,046
01/28/2015 40.09 40.52 39.8 39.84 806,620
01/27/2015 40.17 40.4 40.125 40.21 497,986
01/26/2015 40.08 40.26 39.85 40.24 912,807
01/23/2015 40.63 40.8 39.92 40.12 982,586
01/22/2015 40.23 40.695 39.98 40.55 1,101,335
01/21/2015 39.84 40.01 39.63 39.96 748,952
01/20/2015 40.6 40.63 39.69 39.89 1,050,478
01/16/2015 39.97 40.575 39.76 40.54 827,789
01/15/2015 39.97 40 39.61 39.93 689,090
01/14/2015 39.26 39.91 39.12 39.89 877,122
01/13/2015 39.28 39.55 39.06 39.44 912,875
01/12/2015 38.96 39.31 38.89 39.16 682,916
01/09/2015 38.91 39.105 38.65 38.88 459,233
01/08/2015 38.8 39.12 38.7 38.94 1,072,006
01/07/2015 38.44 39.08 38.1 39.03 967,122
01/06/2015 37.84 38.33 37.73 38.3 1,195,025
01/05/2015 37.37 37.94 37.25 37.7 802,956
01/02/2015 37.17 37.48 36.99 37.45 622,498
12/31/2014 37.74 37.96 36.95 36.96 633,391
12/30/2014 37.37 37.76 37.35 37.65 313,104
12/29/2014 37.15 37.62 37.07 37.51 293,149
12/26/2014 37.3 37.54 37.03 37.24 200,859
12/24/2014 37.23 37.5 37.08 37.16 172,905
12/23/2014 37.26 37.45 37.01 37.12 607,741
12/22/2014 36.77 37.29 36.71 37.24 897,261
12/19/2014 36.7 36.955 36.53 36.75 947,015
12/18/2014 36.51 36.77 36.33 36.77 798,635
12/17/2014 35.94 36.41 35.65 36.36 922,807
12/16/2014 35.57 36.18 35.52 35.87 1,000,841
12/15/2014 36.86 36.87 35.92 36.05 687,549
12/12/2014 36.98 37.2 36.77 36.77 374,584
12/11/2014 36.94 37.15 36.9 37.09 331,442
12/10/2014 36.97 37.15 36.81 36.9 314,247
12/09/2014 36.7 37.13 36.66 37.08 339,866
12/08/2014 36.81 37.175 36.64 36.9 570,239
12/05/2014 36.9 36.95 36.56 36.93 488,211
12/04/2014 36.86 37.03 36.59 37 349,376
12/03/2014 36.85 36.98 36.63 36.82 446,962
12/02/2014 36.37 37.04 36.15 36.86 799,568
12/01/2014 36.52 36.82 36.29 36.5 538,783
11/28/2014 36.6 37.05 36.47 36.58 321,539
11/26/2014 36.49 36.77 36.49 36.6 449,127
11/25/2014 36.7 36.7 36.475 36.49 613,722
11/24/2014 36.49 36.65 36.34 36.62 581,848
11/21/2014 36.28 36.35 36.065 36.35 431,338
11/20/2014 36.2 36.38 35.96 36.05 799,427
11/19/2014 35.97 36.29 35.77 36.2 684,366
11/18/2014 35.93 36.02 35.73 35.94 730,256
11/17/2014 35.52 35.93 35.52 35.87 434,384
11/14/2014 35.77 35.96 35.55 35.67 384,300
11/13/2014 35.67 35.97 35.51 35.85 520,467
11/12/2014 36.11 36.13 35.54 35.67 657,507
11/11/2014 36.19 36.195 35.83 36.06 363,021
11/10/2014 35.66 36.18 35.57 36.12 370,098
11/07/2014 35.86 35.97 35.5 35.72 471,457
11/06/2014 36.16 36.3 35.8 35.88 472,833
11/05/2014 36.34 36.39 35.99 36.21 625,049
11/04/2014 35.98 36.23 35.815 36.2 443,777
11/03/2014 35.81 36.09 35.73 35.98 732,069
10/31/2014 35.6 35.79 35.41 35.77 646,574
10/30/2014 34.82 35.41 34.69 35.41 590,373
10/29/2014 35.22 35.22 34.6 34.96 980,662
10/28/2014 35.22 35.22 34.93 35.19 696,202
10/27/2014 35.11 35.38 35.06 35.34 568,568
10/24/2014 35.32 35.49 35.03 35.29 568,694
10/23/2014 35.34 35.45 35.09 35.39 685,970
10/22/2014 35.15 35.36 34.97 35.06 799,762
10/21/2014 34.57 35.075 34.44 35.05 639,174
10/20/2014 34.1 34.51 34.1 34.51 1,210,102
10/17/2014 34.35 34.35 33.75 33.92 13,601,040
10/16/2014 33.75 34.3 33.64 34.14 860,938
10/15/2014 34.2 34.52 33.93 34 1,017,714
10/14/2014 34.48 34.82 34.17 34.38 979,301
10/13/2014 33.69 34.51 33.66 34.19 1,434,275
10/10/2014 33.84 34.32 33.7 33.71 502,972
10/09/2014 33.73 34.18 33.7 33.87 829,264
10/08/2014 33.06 33.82 33.04 33.81 703,776
10/07/2014 33.22 33.36 32.97 32.97 544,632
10/06/2014 33.08 33.39 32.96 33.3 560,056
10/03/2014 33.17 33.17 32.83 33.08 539,113
10/02/2014 32.76 33.01 32.525 32.95 510,293
10/01/2014 32.72 32.98 32.66 32.85 523,479
09/30/2014 32.87 32.97 32.62 32.72 472,498
09/29/2014 33.22 33.23 32.68 32.92 497,962
09/26/2014 32.49 33.07 32.3928 32.97 506,238
09/25/2014 32.58 32.68 32.42 32.55 396,918
09/24/2014 32.85 33.15 32.61 32.63 548,073
09/23/2014 33.11 33.17 32.8059 32.86 751,300
09/22/2014 33.41 33.46 33.16 33.16 408,262
09/19/2014 33.67 33.8 33.36 33.44 972,504
09/18/2014 34.09 34.09 33.54 33.56 495,242
09/17/2014 33.92 34.16 33.79 33.93 600,242
09/16/2014 33.53 33.88 33.3901 33.79 574,950
09/15/2014 33.62 33.69 33.24 33.42 342,256
09/12/2014 34.26 34.44 33.34 33.53 424,546
09/11/2014 34.44 34.66 34.36 34.46 267,299
09/10/2014 34.84 34.95 34.505 34.52 392,786
09/09/2014 34.99 35.09 34.95 35 314,000
09/08/2014 35.09 35.22 34.94 35.03 243,727
09/05/2014 34.8 35.17 34.8 35.16 427,590
09/04/2014 35.02 35.16 34.725 34.86 480,300
09/03/2014 35.07 35.07 34.85 35 497,365
09/02/2014 34.91 35.05 34.83 34.9 574,747
08/29/2014 34.69 34.93 34.53 34.91 381,490
08/28/2014 34.53 34.71 34.5 34.65 345,739
08/27/2014 34.49 34.57 34.28 34.55 632,073
08/26/2014 34.38 34.54 34.37 34.4 424,291
08/25/2014 34.52 34.52 34.21 34.35 498,562
08/22/2014 34.84 34.84 34.29 34.35 1,129,308
08/21/2014 34.87 35.01 34.8 34.85 586,118
08/20/2014 34.8 34.96 34.64 34.81 534,239
08/19/2014 34.83 35 34.754 34.9 515,504
08/18/2014 34.74 34.85 34.52 34.85 1,072,315
08/15/2014 34.67 34.85 34.52 34.57 838,495
08/14/2014 34.67 34.83 34.51 34.62 413,691
08/13/2014 34.37 34.68 34.32 34.66 661,998
08/12/2014 34.55 34.745 34.26 34.36 740,269
08/11/2014 34.34 34.65 34.15 34.61 808,660
08/08/2014 34.13 34.365 34.06 34.27 813,977
08/07/2014 33.96 34.2 33.84 34.07 693,372
08/06/2014 34.12 34.46 33.6 33.96 1,244,798
08/05/2014 34.52 34.665 34.34 34.4 428,820
08/04/2014 34.62 34.86 34.35 34.68 509,356
08/01/2014 34.6 34.94 34.35 34.58 390,590
07/31/2014 34.77 35 34.57 34.65 462,533
07/30/2014 35.05 35.29 34.86 35.01 346,195
07/29/2014 35.29 35.33 35.1 35.1 286,239
07/28/2014 35.06 35.52 34.85 35.36 310,292
07/25/2014 35.57 35.691 35.39 35.4 346,916
07/24/2014 35.94 35.94 35.609 35.66 367,193
07/23/2014 35.78 35.93 35.66 35.93 367,629
07/22/2014 35.69 35.79 35.62 35.7 427,670
07/21/2014 35.74 35.74 35.51 35.58 439,022
07/18/2014 35.58 35.77 35.45 35.71 594,545
07/17/2014 35.35 35.52 35.17 35.44 878,996
07/16/2014 35.33 35.39 35.15 35.35 863,103
07/15/2014 35.31 35.415 35.16 35.3 726,943
07/14/2014 35.11 35.37 35.073 35.32 657,910
07/11/2014 35.26 35.34 34.87 35.09 417,313
07/10/2014 34.95 35.33 34.9 35.19 383,695
07/09/2014 35.14 35.23 34.94 35.14 321,322
07/08/2014 34.94 35.18 34.94 35.14 427,237
07/07/2014 34.77 35.01 34.77 34.98 483,004
07/03/2014 35.04 35.04 34.705 34.78 530,516
07/02/2014 35.25 35.25 34.92 35.06 448,153
07/01/2014 35.06 35.33 34.82 35.25 604,517
06/30/2014 34.96 35.1 34.73 34.97 819,343
06/27/2014 34.88 35.12 34.799 35.01 1,437,572
06/26/2014 35.27 35.36 34.84 34.94 548,420
06/25/2014 35.41 35.515 35.16 35.27 318,663
06/24/2014 35.3 35.51 35.16 35.42 403,337
06/23/2014 35.55 35.71 35.28 35.32 510,457
06/20/2014 35.55 35.66 35.24 35.58 615,726
06/19/2014 35.32 35.61 35.22 35.5 550,272
06/18/2014 35.1 35.46 34.91 35.38 869,386
06/17/2014 34.98 35.205 34.77 35.12 393,552
06/16/2014 35.27 35.36 34.905 35.01 337,506
06/13/2014 35.36 35.36 34.93 35.27 375,091
06/12/2014 35.35 35.42 35.01 35.34 383,838
06/11/2014 35.71 35.81 35.31 35.42 631,106
06/10/2014 36.01 36.15 35.71 35.79 560,084
06/09/2014 36.43 36.77 35.9925 36.11 461,421
06/06/2014 36.72 36.72 36.22 36.45 456,399
06/05/2014 36.03 36.73 36.03 36.65 567,501
06/04/2014 36.08 36.24 35.78 36.13 323,688
06/03/2014 36.03 36.28 35.97 36.12 330,593
06/02/2014 35.49 36.175 35.41 36.08 682,373
05/30/2014 35.34 35.7 35.33 35.42 1,065,501
05/29/2014 35.48 35.54 35.33 35.37 822,986
05/28/2014 35.63 35.66 35.23 35.46 739,463
05/27/2014 35.53 35.79 35.42 35.69 483,980
05/23/2014 35.18 35.51 35.1 35.36 361,745
05/22/2014 35.26 35.37 35.085 35.11 584,899
05/21/2014 35.34 35.56 35.08 35.25 865,633
05/20/2014 35.58 35.764 35.31 35.36 730,975
05/19/2014 35.63 35.74 35.4 35.51 483,304
05/16/2014 35.47 35.67 35.37 35.66 974,119
05/15/2014 35.59 35.72 35.28 35.43 595,706
05/14/2014 35.71 35.75 35.43 35.6 624,336
05/13/2014 35.96 36.319 35.66 35.7 219,989
05/12/2014 35.93 36.19 35.8 35.97 715,581
05/09/2014 35.94 35.98 35.69 35.85 410,424
05/08/2014 35.83 36.09 35.715 35.94 478,587
05/07/2014 35.52 35.91 35.46 35.85 615,042
05/06/2014 35.64 35.64 35.42 35.52 255,467
05/05/2014 35.44 35.73 35.35 35.67 299,572
05/02/2014 35.49 35.7075 35.31 35.62 610,885
05/01/2014 35.63 35.676 35.15 35.53 955,205
04/30/2014 35.51 35.83 35.32 35.68 959,819
04/29/2014 35.91 36.1 35.59 35.93 594,392
04/28/2014 35.68 35.91 35.48 35.89 423,261
04/25/2014 35.95 35.97 35.73 35.77 444,865
04/24/2014 35.76 36.01 35.59 36.01 339,630
04/23/2014 35.98 36.01 35.58 35.7 580,185
04/22/2014 35.69 35.96 35.37 35.95 666,223
04/21/2014 35.54 35.77 35.47 35.65 351,752
04/17/2014 36.11 36.17 35.49 35.54 2,444,338
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?