UK markets closed

Tanger Factory Outlet Centers, Inc. (SKT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.67-0.14 (-0.68%)
As of 01:20PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202120.3920.6719.6119.6719.67379,442
30 Nov 202119.8619.9219.3719.8119.811,452,100
29 Nov 202120.8420.8819.9620.2620.26603,200
26 Nov 202120.3520.5219.9120.4920.49608,100
24 Nov 202121.2321.4621.0121.3421.34345,200
23 Nov 202121.3221.7921.3221.4521.45633,700
22 Nov 202121.1421.7121.1221.4121.41784,500
19 Nov 202121.1021.2920.6720.9920.99912,300
18 Nov 202121.1121.7820.9721.5121.513,971,200
17 Nov 202120.4520.8220.0920.8020.80722,800
16 Nov 202120.4920.8520.3420.8420.84657,100
15 Nov 202120.2320.5820.1020.5820.58550,900
12 Nov 202120.1820.2319.8020.1020.10603,000
11 Nov 202119.6120.3819.5820.2620.26763,500
10 Nov 202120.0920.2619.5319.5619.56795,400
09 Nov 202120.3620.5220.0520.1820.18583,300
08 Nov 202121.3521.3920.4220.5220.52984,100
05 Nov 202121.9822.5121.3221.3521.351,374,500
04 Nov 202121.3422.0620.9221.2721.271,387,600
03 Nov 202120.5822.2220.5621.3421.342,720,400
02 Nov 202118.0520.7517.8820.4520.455,131,100
01 Nov 202116.8517.8916.7717.7317.731,289,000
29 Oct 202116.9417.0316.5616.8016.801,812,500
28 Oct 202116.8117.0216.6516.9016.90636,000
28 Oct 20210.183 Dividend
27 Oct 202117.2017.2016.9016.9916.81656,300
26 Oct 202117.3317.6117.1817.1917.00641,500
25 Oct 202117.4717.5317.2017.4117.22784,800
22 Oct 202117.5417.8917.4517.5117.32509,800
21 Oct 202118.0518.1617.4817.5417.35714,200
20 Oct 202117.3218.3317.2518.1217.921,114,500
19 Oct 202117.0717.4816.9417.3717.18920,800
18 Oct 202116.7517.1016.7117.0916.91414,700
15 Oct 202117.1717.2416.7616.7916.61531,500
14 Oct 202117.0117.1316.7516.8316.65605,700
13 Oct 202116.5816.9216.5716.8816.70497,700
12 Oct 202116.3816.7216.2316.6916.51778,400
11 Oct 202116.5616.6916.2916.3516.17355,200
08 Oct 202116.6116.9816.4716.5116.33439,400
07 Oct 202116.5417.0616.5316.5816.40900,500
06 Oct 202116.3416.4616.0716.4516.27860,100
05 Oct 202116.7816.7816.3916.5016.32972,100
04 Oct 202116.7116.9516.6316.7716.59600,800
01 Oct 202116.5117.0516.4716.8216.64966,100
30 Sept 202117.2917.2916.2716.3016.121,216,400
29 Sept 202117.1617.2316.9417.1816.99344,500
28 Sept 202117.2017.4016.8616.9816.80654,100
27 Sept 202117.2517.8617.1617.2017.01660,800
24 Sept 202117.3317.4917.0217.0516.87714,800
23 Sept 202117.2717.6717.2717.4417.25531,300
22 Sept 202117.0917.3516.9417.1917.00586,300
21 Sept 202116.8617.0016.6616.8416.66556,800
20 Sept 202117.0217.1816.4416.6116.431,240,900
17 Sept 202117.5517.8917.2217.5017.312,339,300
16 Sept 202117.3617.5717.2017.2417.05485,100
15 Sept 202116.9017.4716.8817.3717.18713,300
14 Sept 202117.2117.2916.6316.8216.641,019,300
13 Sept 202116.7317.4016.6117.2117.021,008,300
10 Sept 202117.1217.1216.5616.5816.40485,200
09 Sept 202116.7817.1216.6016.9516.77523,800
08 Sept 202117.1017.3416.7916.9216.74488,700
07 Sept 202117.3917.5417.0017.1116.93612,400
03 Sept 202117.1517.5017.0717.4217.23705,600
02 Sept 202116.9217.9416.9217.2917.101,901,600
01 Sept 202116.7516.9616.6316.8216.64555,800
31 Aug 202116.5216.9016.3316.7216.541,641,000
30 Aug 202116.7016.7016.3516.5816.40594,200
27 Aug 202116.3816.9916.3516.7716.59899,100
26 Aug 202116.5316.6216.2116.2316.06691,000
25 Aug 202116.8417.0116.5616.6716.49431,400
24 Aug 202116.6516.8916.5616.7216.54490,000
23 Aug 202116.9017.0016.4516.6916.51722,000
20 Aug 202115.9716.7415.8116.7116.531,000,000
19 Aug 202116.0816.4415.6116.0515.881,282,800
18 Aug 202116.4016.7216.1416.2916.11610,700
17 Aug 202116.6716.7316.0216.3216.14798,300
16 Aug 202117.2217.4716.9516.9916.81542,500
13 Aug 202117.5217.5317.2417.3717.18404,200
12 Aug 202117.8918.0517.3417.4717.28430,100
11 Aug 202117.7117.8117.4617.7917.60500,700
10 Aug 202117.4717.7317.1717.6017.41542,800
09 Aug 202117.0417.5016.9317.3217.13539,600
06 Aug 202117.0217.4817.0217.3117.12728,400
05 Aug 202116.4517.1616.4117.0916.91743,300
04 Aug 202117.0317.1416.3216.3816.201,316,200
03 Aug 202117.1017.1116.5116.9816.801,195,600
02 Aug 202117.2317.7716.8316.9116.73682,100
30 Jul 202117.6818.0517.1417.1716.991,080,000
29 Jul 202117.4217.9117.4217.7217.53587,800
29 Jul 20210.178 Dividend
28 Jul 202117.9718.1417.2917.5917.22787,000
27 Jul 202117.8718.2517.7517.9817.611,115,800
26 Jul 202117.7618.1517.7517.8917.521,326,800
23 Jul 202117.8818.0017.3217.7117.34486,800
22 Jul 202118.2018.2117.4917.7217.35572,600
21 Jul 202118.0018.6517.9918.3417.96936,500
20 Jul 202116.7817.9716.6217.7417.371,092,300
19 Jul 202117.0617.3016.6016.8016.451,485,700
16 Jul 202118.7918.8017.6317.6817.311,065,200
15 Jul 202119.1019.2918.3318.5518.161,096,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...