UK markets close in 3 hours 10 minutes

Tanger Factory Outlet Centers, Inc. (SKT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.80-0.53 (-2.74%)
At close: 04:00PM EST
18.57 -0.23 (-1.22%)
After hours: 04:46PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202319.1919.1918.6918.8018.801,100,600
06 Feb 202319.2819.4118.9919.3319.33441,900
03 Feb 202319.8019.8219.3819.4919.49702,600
02 Feb 202319.6120.2719.5720.0520.051,056,900
01 Feb 202319.0719.6318.9819.4819.48707,700
31 Jan 202318.6619.1718.6119.1119.11832,100
30 Jan 202318.6918.8718.4818.5618.56701,400
30 Jan 20230.22 Dividend
27 Jan 202319.0019.3518.9419.2619.04683,300
26 Jan 202318.8418.9718.7118.9718.75582,400
25 Jan 202318.5518.7718.4618.7618.55570,300
24 Jan 202318.2818.6718.1018.5518.34851,000
23 Jan 202318.3518.4518.1018.2818.071,939,500
20 Jan 202318.0318.3617.8018.3318.121,064,100
19 Jan 202318.0018.0817.7717.8717.67585,100
18 Jan 202318.5318.5718.0518.1117.90599,400
17 Jan 202318.5018.5618.3718.4018.19596,700
13 Jan 202318.4418.5918.2818.4718.261,253,600
12 Jan 202318.5518.6618.1818.5818.37552,800
11 Jan 202317.7218.3417.7018.3118.10392,500
10 Jan 202317.8017.8417.4917.7117.51697,500
09 Jan 202318.0018.0017.7617.8017.60473,600
06 Jan 202317.9318.0217.7618.0217.81465,100
05 Jan 202317.9717.9717.6517.7717.57409,800
04 Jan 202317.8218.4517.8218.1717.96418,600
03 Jan 202318.2018.3117.5817.7117.51629,700
30 Dec 202217.8818.0417.7317.9417.74560,200
29 Dec 202217.7118.0617.6118.0217.81554,200
28 Dec 202218.0718.2017.5017.5917.39347,100
27 Dec 202218.1918.3418.0418.0917.88288,300
23 Dec 202217.8418.2117.8018.1517.94338,900
22 Dec 202218.0318.0717.7017.9617.75353,200
21 Dec 202218.3218.5718.2518.2518.04398,900
20 Dec 202218.0018.1817.9218.0417.83414,600
19 Dec 202218.1318.2918.0318.1217.91584,200
16 Dec 202218.5418.7218.0818.1617.953,976,900
15 Dec 202218.7418.9718.6418.9718.751,225,900
14 Dec 202219.0019.4718.8818.9518.731,054,000
13 Dec 202219.1019.2418.7119.0418.82729,200
12 Dec 202218.5918.6618.4418.6018.39437,200
09 Dec 202218.8619.0318.5818.5818.37499,600
08 Dec 202219.1019.1418.8618.9618.74658,900
07 Dec 202218.8919.4118.8318.9918.77464,900
06 Dec 202218.9819.0418.7718.9018.68512,500
05 Dec 202219.4119.4518.8418.9118.69488,500
02 Dec 202219.2119.6119.1619.5919.37522,100
01 Dec 202219.5119.6119.0719.4919.271,271,900
30 Nov 202219.3819.5419.1019.4519.23946,700
29 Nov 202219.3519.5918.7619.4819.261,232,200
28 Nov 202219.2819.5019.2119.3719.15698,200
25 Nov 202219.4019.6219.3919.5219.30151,300
23 Nov 202219.3019.5819.2319.4119.19310,900
22 Nov 202219.4819.5419.3319.4419.22270,200
21 Nov 202219.4719.4719.1419.3119.09297,500
18 Nov 202219.9119.9119.4219.4919.27383,500
17 Nov 202218.9419.5418.8519.5119.29442,100
16 Nov 202219.3019.4919.1319.2319.01729,500
15 Nov 202219.4419.6519.2419.4719.25425,900
14 Nov 202219.2319.5619.1419.1518.93563,300
11 Nov 202219.4819.4919.1719.3119.09456,200
10 Nov 202218.7719.4518.5519.4219.20878,700
09 Nov 202218.6918.7218.0118.0317.82618,800
08 Nov 202218.9119.0418.6318.7818.57501,200
07 Nov 202218.6118.9518.3518.9218.70606,900
04 Nov 202218.9519.2018.2918.7118.50898,300
03 Nov 202218.0419.1817.9018.8418.621,455,500
02 Nov 202218.3818.3817.7217.9417.741,121,800
01 Nov 202218.1618.6118.0718.5318.32847,800
31 Oct 202217.8418.3017.7618.0117.80808,100
28 Oct 202217.3518.0217.2617.9017.70839,100
28 Oct 20220.22 Dividend
27 Oct 202217.9318.0617.4017.5017.08760,600
26 Oct 202217.5917.7617.1617.7017.28825,700
25 Oct 202217.3017.6117.2217.5617.14685,000
24 Oct 202217.2317.3116.7317.2716.86649,800
21 Oct 202216.4817.2116.3517.1316.721,630,700
20 Oct 202216.4916.7716.2716.3715.98653,900
19 Oct 202216.5016.7316.1316.4916.10643,600
18 Oct 202216.5216.7716.3916.7116.31607,300
17 Oct 202216.6216.7116.1816.4316.04670,600
14 Oct 202216.2516.3615.9216.2615.87867,800
13 Oct 202215.1016.1114.9116.0415.66953,300
12 Oct 202215.5015.6215.2415.4415.07800,000
11 Oct 202214.9015.9314.7415.4715.101,248,000
10 Oct 202214.8014.8414.4114.7314.38481,900
07 Oct 202214.7114.8914.5214.6914.34575,100
06 Oct 202214.7215.0014.6614.8914.53598,300
05 Oct 202214.7114.8814.5114.8114.46377,400
04 Oct 202214.3215.0814.3215.0414.68917,300
03 Oct 202213.9314.1813.5814.0213.69728,700
30 Sept 202213.6813.9013.3813.6813.351,136,100
29 Sept 202214.1214.1213.3813.5913.27723,200
28 Sept 202213.8714.4513.7514.3213.98787,500
27 Sept 202213.8413.8413.3913.7013.371,276,200
26 Sept 202214.0014.1013.2613.6213.301,029,600
23 Sept 202214.0014.1813.8114.1113.77795,200
22 Sept 202214.9614.9614.1614.2313.89868,700
21 Sept 202215.3215.5315.0115.0214.66827,000
20 Sept 202215.2015.2714.8815.1614.801,014,400
19 Sept 202215.0115.3914.8915.3715.00789,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...