UK markets closed

Tanger Factory Outlet Centers, Inc. (SKT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.50+0.26 (+1.51%)
At close: 4:00PM EDT
17.50 0.00 (0.00%)
After hours: 05:18PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202117.5517.8917.2217.5017.502,123,756
16 Sept 202117.3617.5717.2017.2417.24485,100
15 Sept 202116.9017.4716.8817.3717.37713,300
14 Sept 202117.2117.2916.6316.8216.821,019,300
13 Sept 202116.7317.4016.6117.2117.211,008,300
10 Sept 202117.1217.1216.5616.5816.58485,200
09 Sept 202116.7817.1216.6016.9516.95523,800
08 Sept 202117.1017.3416.7916.9216.92488,700
07 Sept 202117.3917.5417.0017.1117.11612,400
03 Sept 202117.1517.5017.0717.4217.42705,600
02 Sept 202116.9217.9416.9217.2917.291,901,600
01 Sept 202116.7516.9616.6316.8216.82555,800
31 Aug 202116.5216.9016.3316.7216.721,641,000
30 Aug 202116.7016.7016.3516.5816.58594,200
27 Aug 202116.3816.9916.3516.7716.77899,100
26 Aug 202116.5316.6216.2116.2316.23691,000
25 Aug 202116.8417.0116.5616.6716.67431,400
24 Aug 202116.6516.8916.5616.7216.72490,000
23 Aug 202116.9017.0016.4516.6916.69722,000
20 Aug 202115.9716.7415.8116.7116.711,000,000
19 Aug 202116.0816.4415.6116.0516.051,282,800
18 Aug 202116.4016.7216.1416.2916.29610,700
17 Aug 202116.6716.7316.0216.3216.32798,300
16 Aug 202117.2217.4716.9516.9916.99542,500
13 Aug 202117.5217.5317.2417.3717.37404,200
12 Aug 202117.8918.0517.3417.4717.47430,100
11 Aug 202117.7117.8117.4617.7917.79500,700
10 Aug 202117.4717.7317.1717.6017.60542,800
09 Aug 202117.0417.5016.9317.3217.32539,600
06 Aug 202117.0217.4817.0217.3117.31728,400
05 Aug 202116.4517.1616.4117.0917.09743,300
04 Aug 202117.0317.1416.3216.3816.381,316,200
03 Aug 202117.1017.1116.5116.9816.981,195,600
02 Aug 202117.2317.7716.8316.9116.91682,100
30 Jul 202117.6818.0517.1417.1717.171,080,000
29 Jul 202117.4217.9117.4217.7217.72587,800
29 Jul 20210.178 Dividend
28 Jul 202117.9718.1417.2917.5917.41787,000
27 Jul 202117.8718.2517.7517.9817.801,115,800
26 Jul 202117.7618.1517.7517.8917.711,326,800
23 Jul 202117.8818.0017.3217.7117.53486,800
22 Jul 202118.2018.2117.4917.7217.54572,600
21 Jul 202118.0018.6517.9918.3418.15936,500
20 Jul 202116.7817.9716.6217.7417.561,092,300
19 Jul 202117.0617.3016.6016.8016.631,485,700
16 Jul 202118.7918.8017.6317.6817.501,065,200
15 Jul 202119.1019.2918.3318.5518.361,096,400
14 Jul 202118.9219.5018.7619.1919.001,395,700
13 Jul 202119.2019.2218.7818.8018.611,391,300
12 Jul 202118.7019.3918.4919.3019.101,341,500
09 Jul 202118.4318.9718.2518.9518.76850,100
08 Jul 202117.7918.5617.6818.0917.911,171,100
07 Jul 202118.3018.5217.8618.2718.091,753,000
06 Jul 202119.0819.0818.0718.5618.371,709,700
02 Jul 202119.4019.5018.9819.1718.98654,100
01 Jul 202119.0419.7318.8219.3119.111,313,500
30 Jun 202118.7219.0318.4718.8518.661,533,100
29 Jun 202118.6019.0318.4518.8818.69869,900
28 Jun 202118.8618.8718.1618.4318.242,226,500
25 Jun 202119.0919.4718.8718.8718.683,653,700
24 Jun 202119.0019.1618.6919.0818.891,287,300
23 Jun 202118.5819.1918.5718.8618.671,140,500
22 Jun 202118.4618.6818.0418.5718.381,071,900
21 Jun 202117.8018.6817.6818.4818.291,422,700
18 Jun 202117.9818.1817.7217.7617.583,024,800
17 Jun 202118.7518.8917.7718.1517.971,632,700
16 Jun 202118.4519.0018.1418.7718.581,351,300
15 Jun 202119.1719.3018.3218.4818.291,480,200
14 Jun 202119.4319.6219.1119.3119.111,099,300
11 Jun 202119.0719.3418.6819.3319.131,010,300
10 Jun 202120.1420.5318.9019.0418.851,345,800
09 Jun 202119.8520.4919.7620.2020.001,731,400
08 Jun 202119.1920.1319.1919.7819.582,415,300
07 Jun 202118.7419.7118.7419.1318.941,593,000
04 Jun 202118.8418.9118.3718.6218.431,164,800
03 Jun 202119.7019.8718.7218.8418.652,371,600
02 Jun 202118.7920.2318.2119.8819.684,370,600
01 Jun 202117.6318.7717.6318.6518.462,071,900
28 May 202118.0018.2717.4717.5317.351,994,500
27 May 202117.5518.0617.3617.9617.782,307,900
26 May 202116.9017.5816.9017.3517.171,491,200
25 May 202116.8817.4716.8016.9616.792,853,500
24 May 202116.5716.8816.2716.6516.482,059,000
21 May 202116.0016.6115.7416.5916.422,151,200
20 May 202116.7016.7015.8515.9915.831,383,100
19 May 202116.3016.6915.9716.6816.51952,300
18 May 202116.8717.0316.5416.5616.39695,100
17 May 202116.5916.7616.3616.7516.58816,100
14 May 202116.4716.6416.1616.5716.40971,800
13 May 202115.6516.2815.4515.9615.801,209,300
12 May 202116.3016.6515.4815.5715.411,341,300
11 May 202116.5616.6215.8216.3316.161,981,000
10 May 202117.7017.8517.0417.0616.89995,600
07 May 202116.7317.6316.7217.5917.411,311,600
06 May 202117.0417.3216.5516.8116.641,261,000
05 May 202116.8317.2116.5716.9416.771,538,100
04 May 202117.5017.6116.7416.8816.711,661,500
03 May 202117.5617.8917.4017.5917.411,267,600
30 Apr 202117.9617.9617.3117.4517.271,538,100
29 Apr 202118.4018.7217.9018.0117.832,514,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...