UK markets close in 5 hours 35 minutes

Tanger Factory Outlet Centers, Inc. (SKT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.52+0.11 (+0.57%)
At close: 01:00PM EST
19.31 -0.21 (-1.08%)
Pre-market: 05:24AM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202219.4019.6219.3919.5219.52151,300
23 Nov 202219.3019.5819.2319.4119.41310,900
22 Nov 202219.4819.5419.3319.4419.44270,200
21 Nov 202219.4719.4719.1419.3119.31297,500
18 Nov 202219.9119.9119.4219.4919.49383,500
17 Nov 202218.9419.5418.8519.5119.51442,100
16 Nov 202219.3019.4919.1319.2319.23729,500
15 Nov 202219.4419.6519.2419.4719.47425,900
14 Nov 202219.2319.5619.1419.1519.15563,300
11 Nov 202219.4819.4919.1719.3119.31456,200
10 Nov 202218.7719.4518.5519.4219.42878,700
09 Nov 202218.6918.7218.0118.0318.03618,800
08 Nov 202218.9119.0418.6318.7818.78501,200
07 Nov 202218.6118.9518.3518.9218.92606,900
04 Nov 202218.9519.2018.2918.7118.71898,300
03 Nov 202218.0419.1817.9018.8418.841,455,500
02 Nov 202218.3818.3817.7217.9417.941,121,800
01 Nov 202218.1618.6118.0718.5318.53847,800
31 Oct 202217.8418.3017.7618.0118.01808,100
28 Oct 202217.3518.0217.2617.9017.90839,100
28 Oct 20220.22 Dividend
27 Oct 202217.9318.0617.4017.5017.28760,600
26 Oct 202217.5917.7617.1617.7017.48825,700
25 Oct 202217.3017.6117.2217.5617.34685,000
24 Oct 202217.2317.3116.7317.2717.05649,800
21 Oct 202216.4817.2116.3517.1316.911,630,700
20 Oct 202216.4916.7716.2716.3716.16653,900
19 Oct 202216.5016.7316.1316.4916.28643,600
18 Oct 202216.5216.7716.3916.7116.50607,300
17 Oct 202216.6216.7116.1816.4316.22670,600
14 Oct 202216.2516.3615.9216.2616.06867,800
13 Oct 202215.1016.1114.9116.0415.84953,300
12 Oct 202215.5015.6215.2415.4415.25800,000
11 Oct 202214.9015.9314.7415.4715.281,248,000
10 Oct 202214.8014.8414.4114.7314.54481,900
07 Oct 202214.7114.8914.5214.6914.51575,100
06 Oct 202214.7215.0014.6614.8914.70598,300
05 Oct 202214.7114.8814.5114.8114.62377,400
04 Oct 202214.3215.0814.3215.0414.85917,300
03 Oct 202213.9314.1813.5814.0213.84728,700
30 Sept 202213.6813.9013.3813.6813.511,136,100
29 Sept 202214.1214.1213.3813.5913.42723,200
28 Sept 202213.8714.4513.7514.3214.14787,500
27 Sept 202213.8413.8413.3913.7013.531,276,200
26 Sept 202214.0014.1013.2613.6213.451,029,600
23 Sept 202214.0014.1813.8114.1113.93795,200
22 Sept 202214.9614.9614.1614.2314.05868,700
21 Sept 202215.3215.5315.0115.0214.83827,000
20 Sept 202215.2015.2714.8815.1614.971,014,400
19 Sept 202215.0115.3914.8915.3715.18789,100
16 Sept 202214.7915.2014.6815.2015.011,547,200
15 Sept 202215.1415.1914.8214.8514.66999,400
14 Sept 202215.0815.1314.9115.0614.87486,800
13 Sept 202215.4515.5415.0215.1314.94793,600
12 Sept 202215.8716.0315.7415.9015.70338,200
09 Sept 202215.5715.7915.4915.7515.55347,400
08 Sept 202215.2015.5715.0515.4915.30743,600
07 Sept 202215.0715.4014.9815.3715.18482,300
06 Sept 202215.3115.3114.9315.0914.90440,600
02 Sept 202215.8416.0215.1015.2615.07796,500
01 Sept 202215.2516.2314.5915.7215.521,928,400
31 Aug 202215.7215.7715.3315.4215.23576,800
30 Aug 202215.8115.8115.5315.5915.39406,100
29 Aug 202215.8815.9715.6915.7215.52320,600
26 Aug 202216.3216.3815.9415.9715.77315,500
25 Aug 202216.2016.3916.0516.3916.18406,900
24 Aug 202216.4016.4916.2116.2316.03420,400
23 Aug 202216.3916.5616.2416.3316.12663,400
22 Aug 202216.8016.8016.2916.3816.17585,100
19 Aug 202217.1917.2916.9416.9916.78732,600
18 Aug 202217.2017.5117.1917.3517.13871,400
17 Aug 202217.7317.9017.2617.2717.051,333,400
16 Aug 202217.5218.1217.5217.9717.74818,700
15 Aug 202217.7817.7917.5117.6017.38553,500
12 Aug 202217.2417.9117.1917.8217.60967,000
11 Aug 202216.8617.2516.8617.2016.98535,500
10 Aug 202216.5216.9216.4416.7416.53721,100
09 Aug 202216.1616.4715.9816.2116.01891,100
08 Aug 202216.1016.4016.0016.1115.91611,300
05 Aug 202215.7415.9815.7115.9615.76424,500
04 Aug 202216.0416.0415.7315.8515.65362,700
03 Aug 202215.9316.1315.8715.9715.77495,200
02 Aug 202216.2016.2615.7215.7215.52417,200
01 Aug 202216.1216.4115.8316.2616.06432,800
29 Jul 202215.9316.3115.8516.2716.07605,400
28 Jul 202215.5615.9915.4715.9415.74438,700
28 Jul 20220.2 Dividend
27 Jul 202215.4715.8415.4015.7815.38514,900
26 Jul 202215.5415.8415.4415.4715.08527,600
25 Jul 202215.7615.8115.5315.7015.31546,300
22 Jul 202215.9516.0215.4015.6115.22635,500
21 Jul 202215.5315.8715.4515.8715.47777,700
20 Jul 202215.5615.8515.3115.6515.26515,500
19 Jul 202215.0615.6415.0415.5715.18640,900
18 Jul 202214.9014.9914.7714.8214.45521,200
15 Jul 202214.8514.8514.5114.8014.43611,200
14 Jul 202214.3314.6414.3314.5514.18438,500
13 Jul 202214.6514.6914.4014.6614.29511,400
12 Jul 202214.6414.9514.6414.7714.40565,800
11 Jul 202214.7214.7314.4714.6214.25348,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...