U.S. markets open in 1 hour 2 minutes

Tanger Factory Outlet Centers, Inc. (SKT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.35+1.28 (+10.60%)
At close: 4:00PM EST

13.84 +0.48 (3.59%)
Before hours: 8:28AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202111.9713.6611.8113.3513.356,957,900
Jan 21, 202112.9513.1012.0612.0712.073,239,300
Jan 20, 202113.4213.5412.8712.9112.914,146,900
Jan 19, 202112.8413.6212.7413.3913.395,258,200
Jan 15, 202112.7112.8112.3312.6212.623,029,500
Jan 14, 202111.9513.4911.8612.8012.8010,296,400
Jan 13, 202111.1611.7011.1511.6811.682,159,200
Jan 12, 202110.9711.1510.8511.1511.151,507,000
Jan 11, 202111.3411.4910.9210.9610.962,060,800
Jan 08, 202111.4411.9011.1511.5611.562,636,800
Jan 07, 202111.0511.2911.0011.2411.241,939,000
Jan 06, 202110.3711.2810.3711.0011.003,320,400
Jan 05, 20219.8510.259.8210.1410.141,283,400
Jan 04, 202110.0410.189.629.829.822,234,500
Dec 31, 202010.0810.189.889.969.962,487,800
Dec 30, 202010.2210.5410.1510.1510.151,553,700
Dec 29, 202010.2610.4510.2110.2210.221,349,100
Dec 28, 202010.3910.4610.2310.2610.261,945,900
Dec 24, 202010.3910.6910.2010.3810.381,273,700
Dec 23, 202010.2910.5610.1910.2910.291,788,000
Dec 22, 202010.5310.6610.2510.2610.261,583,800
Dec 21, 202010.2710.7110.2710.4810.482,208,400
Dec 18, 202011.0011.2510.4510.5310.533,771,900
Dec 17, 202010.9211.1910.8611.1011.101,526,300
Dec 16, 202011.2811.3710.7010.8610.862,120,700
Dec 15, 202011.0011.2210.8611.2211.221,897,400
Dec 14, 202011.1511.3810.7910.8910.892,107,600
Dec 11, 202010.8711.2110.8710.9710.972,780,000
Dec 10, 202010.5411.0110.5311.0011.002,202,600
Dec 09, 202010.8210.9810.6810.8010.802,735,900
Dec 08, 202010.3310.9110.3310.7110.712,676,300
Dec 07, 202010.6010.6910.3710.4710.472,907,600
Dec 04, 202010.1310.6810.1310.6310.634,134,300
Dec 03, 202010.0210.459.929.939.932,544,200
Dec 02, 20209.6510.139.539.969.962,480,900
Dec 01, 20209.7510.129.499.699.692,633,300
Nov 30, 20209.9010.129.449.459.452,174,300
Nov 27, 202010.0010.109.879.939.931,023,600
Nov 25, 20209.9010.039.659.919.911,697,900
Nov 24, 20209.8910.199.8010.0310.034,461,100
Nov 23, 20209.3810.099.349.509.503,942,400
Nov 20, 20208.919.198.899.129.123,143,200
Nov 19, 20208.588.998.588.948.941,827,700
Nov 18, 20209.219.548.598.638.634,040,900
Nov 17, 20209.009.608.969.199.193,686,700
Nov 16, 20209.049.308.939.179.172,528,500
Nov 13, 20208.308.718.308.708.702,203,600
Nov 12, 20208.278.388.018.188.181,799,600
Nov 11, 20208.758.778.328.468.462,126,800
Nov 10, 20208.198.938.198.778.773,988,300
Nov 09, 20208.248.888.098.368.369,485,600
Nov 06, 20207.247.386.927.087.084,518,100
Nov 05, 20206.416.636.416.446.441,658,800
Nov 04, 20206.636.746.336.346.341,683,600
Nov 03, 20206.466.716.446.686.681,446,700
Nov 02, 20206.276.396.146.356.35952,100
Oct 30, 20206.206.336.056.196.191,934,100
Oct 29, 20206.106.386.016.246.241,381,400
Oct 28, 20206.156.246.056.076.071,628,100
Oct 27, 20206.656.696.306.306.301,569,600
Oct 26, 20206.776.786.546.676.671,163,000
Oct 23, 20206.927.176.826.876.872,502,000
Oct 22, 20206.396.946.346.896.893,917,100
Oct 21, 20206.276.566.256.416.412,870,400
Oct 20, 20206.196.486.176.326.322,609,300
Oct 19, 20206.196.536.106.146.143,559,700
Oct 16, 20206.296.326.096.116.111,628,400
Oct 15, 20206.116.396.106.336.332,383,700
Oct 14, 20206.306.386.166.176.171,081,800
Oct 13, 20206.506.546.296.306.301,794,600
Oct 12, 20206.556.776.506.576.571,194,900
Oct 09, 20206.826.896.586.606.601,612,900
Oct 08, 20206.496.826.406.786.782,476,000
Oct 07, 20206.456.606.356.376.371,376,800
Oct 06, 20206.506.716.416.426.421,915,900
Oct 05, 20206.506.636.336.466.461,429,400
Oct 02, 20206.046.475.976.446.442,022,700
Oct 01, 20206.036.286.036.266.261,446,100
Sep 30, 20206.126.316.016.036.031,661,500
Sep 29, 20206.106.135.906.086.081,438,400
Sep 28, 20205.956.225.956.096.091,617,200
Sep 25, 20205.845.955.805.855.851,707,900
Sep 24, 20205.756.025.565.965.961,612,100
Sep 23, 20206.046.205.755.755.752,398,400
Sep 22, 20206.196.446.056.066.062,333,500
Sep 21, 20206.366.366.056.106.102,671,600
Sep 18, 20206.496.556.356.406.403,690,500
Sep 17, 20206.376.606.306.496.492,549,400
Sep 16, 20206.316.616.026.506.504,777,100
Sep 15, 20205.806.415.776.306.305,102,000
Sep 14, 20205.565.695.465.665.661,851,200
Sep 11, 20205.575.615.495.515.511,687,600
Sep 10, 20205.695.765.555.565.561,955,900
Sep 09, 20205.955.965.715.735.731,917,100
Sep 08, 20205.836.055.735.945.942,138,300
Sep 04, 20205.765.895.695.875.872,528,800
Sep 03, 20205.715.875.625.725.722,410,800
Sep 02, 20205.525.705.505.675.671,863,800
Sep 01, 20205.635.685.515.565.562,223,900
Aug 31, 20205.885.915.665.695.692,101,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...