UK markets open in 8 hours

Tanger Factory Outlet Centers, Inc. (SKT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.33+0.29 (+1.52%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202119.0719.3418.6819.3319.331,010,300
10 Jun 202120.1420.5318.9019.0419.041,345,800
09 Jun 202119.8520.4919.7620.2020.201,731,400
08 Jun 202119.1920.1319.1919.7819.782,415,300
07 Jun 202118.7419.7118.7419.1319.131,593,000
04 Jun 202118.8418.9118.3718.6218.621,164,800
03 Jun 202119.7019.8718.7218.8418.842,371,600
02 Jun 202118.7920.2318.2119.8819.884,370,600
01 Jun 202117.6318.7717.6318.6518.652,071,900
28 May 202118.0018.2717.4717.5317.531,994,500
27 May 202117.5518.0617.3617.9617.962,307,900
26 May 202116.9017.5816.9017.3517.351,491,200
25 May 202116.8817.4716.8016.9616.962,853,500
24 May 202116.5716.8816.2716.6516.652,059,000
21 May 202116.0016.6115.7416.5916.592,151,200
20 May 202116.7016.7015.8515.9915.991,383,100
19 May 202116.3016.6915.9716.6816.68952,300
18 May 202116.8717.0316.5416.5616.56695,100
17 May 202116.5916.7616.3616.7516.75816,100
14 May 202116.4716.6416.1616.5716.57971,800
13 May 202115.6516.2815.4515.9615.961,209,300
12 May 202116.3016.6515.4815.5715.571,341,300
11 May 202116.5616.6215.8216.3316.331,981,000
10 May 202117.7017.8517.0417.0617.06995,600
07 May 202116.7317.6316.7217.5917.591,311,600
06 May 202117.0417.3216.5516.8116.811,261,000
05 May 202116.8317.2116.8316.9416.941,095,000
04 May 202117.5017.6116.7416.8816.881,661,500
03 May 202117.5617.8917.4017.5917.591,267,600
30 Apr 202117.9617.9617.3117.4517.451,538,100
29 Apr 202118.4018.7217.9018.0118.012,514,600
29 Apr 20210.178 Dividend
28 Apr 202118.2218.8217.8818.4718.292,684,200
27 Apr 202117.1218.3517.0118.3218.144,102,100
26 Apr 202117.2417.5216.8617.0816.922,785,400
23 Apr 202116.6617.0816.4916.9816.821,284,000
22 Apr 202116.7017.0316.5316.7316.571,951,600
21 Apr 202115.7516.6315.7016.5116.351,550,200
20 Apr 202116.8016.9515.8815.9215.772,751,900
19 Apr 202116.9017.0816.6216.9416.781,827,600
16 Apr 202117.0017.6316.8416.9416.782,039,400
15 Apr 202117.0817.3216.6916.9316.772,261,500
14 Apr 202116.5217.4116.5216.8916.732,600,100
13 Apr 202116.7016.8516.2416.5016.342,716,300
12 Apr 202116.6216.9016.1316.8216.662,381,100
09 Apr 202116.4116.7716.3716.6216.462,030,400
08 Apr 202115.8616.4615.7316.3916.231,931,700
07 Apr 202116.2016.6715.7916.0015.852,420,100
06 Apr 202115.4516.2415.3816.0915.932,305,500
05 Apr 202115.7815.9315.0915.5415.391,775,400
01 Apr 202115.3615.7415.3015.6915.541,790,200
31 Mar 202115.2715.6415.0515.1314.982,044,100
30 Mar 202114.9515.4414.8915.3215.172,163,100
29 Mar 202116.3916.4514.8914.8914.753,006,800
26 Mar 202116.7617.0416.0216.4716.311,317,000
25 Mar 202115.7316.8415.4016.5216.362,501,000
24 Mar 202115.9916.8815.8815.9015.752,838,400
23 Mar 202116.5016.8015.7915.9715.822,818,100
22 Mar 202116.9517.0116.5016.5716.411,894,900
19 Mar 202117.0017.4516.8116.8316.672,925,300
18 Mar 202117.3417.9117.0117.1917.023,491,400
17 Mar 202116.8217.5316.7317.3017.132,183,300
16 Mar 202117.6317.7017.0117.0616.902,157,800
15 Mar 202117.4618.1817.1517.6717.503,008,000
12 Mar 202116.8117.4116.7717.3617.192,727,200
11 Mar 202116.6517.2116.2516.9216.762,265,000
10 Mar 202116.0117.8915.9916.5716.415,044,200
09 Mar 202115.3216.5515.3016.0915.934,455,000
08 Mar 202115.9817.2015.9317.1216.964,958,900
05 Mar 202117.0517.0615.2016.0315.887,552,400
04 Mar 202120.6022.4016.5717.1516.9867,358,900
03 Mar 202116.6418.8816.5017.7417.5717,697,500
02 Mar 202115.9016.4415.6316.2416.083,081,300
01 Mar 202115.9916.7515.9916.1115.952,046,100
26 Feb 202115.5716.0615.1915.7415.592,479,600
25 Feb 202116.7517.2215.3715.6615.514,567,300
24 Feb 202115.8316.4814.9616.3916.233,157,700
23 Feb 202115.5816.3215.0515.9015.753,375,200
22 Feb 202114.7116.0214.6915.7515.604,967,400
19 Feb 202114.5114.9514.3114.6014.462,574,200
18 Feb 202114.3314.9514.0214.4414.303,277,300
17 Feb 202114.0514.6213.9214.3114.173,289,200
16 Feb 202114.0914.3213.9414.1013.962,231,700
12 Feb 202114.4614.6414.0614.1514.011,682,600
11 Feb 202114.3514.8414.0714.5314.392,707,800
10 Feb 202114.0214.7013.9814.4814.343,075,300
09 Feb 202113.8513.9513.2113.8413.712,208,400
08 Feb 202113.7913.9413.5113.7313.601,471,500
05 Feb 202113.3213.9713.1713.7113.582,330,400
04 Feb 202113.4913.9113.1313.1813.052,290,100
03 Feb 202113.0413.8212.7713.5013.374,619,400
02 Feb 202113.9013.9412.3812.9712.858,002,400
01 Feb 202115.6415.6413.8614.4114.275,431,500
29 Jan 202117.0017.3515.3615.4315.287,552,600
28 Jan 202118.9620.2814.3816.1916.0320,089,700
28 Jan 20210.178 Dividend
27 Jan 202116.9920.9616.5417.8617.5127,156,600
26 Jan 202114.0917.0013.5616.0615.7515,824,300
25 Jan 202113.9515.9213.6013.7013.4313,325,100
22 Jan 202111.9713.6611.8113.3513.096,966,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...