Tanger Factory Outlet Centers (NY: SKT )

17.76 USD -0.39 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 17.98 18.18 17.72 17.76 3,024,755 -0.39(-2.15%)
Jun 17, 2021 18.75 18.89 17.77 18.15 1,632,966 -0.62(-3.30%)
Jun 16, 2021 18.45 19.00 18.14 18.77 1,351,363 +0.29(+1.57%)
Jun 15, 2021 19.17 19.30 18.32 18.48 1,480,206 -0.83(-4.30%)
Jun 14, 2021 19.43 19.62 19.11 19.31 1,099,313 -0.02(-0.10%)
Jun 11, 2021 19.07 19.34 18.68 19.33 1,010,250 +0.29(+1.52%)
Jun 10, 2021 20.14 20.53 18.90 19.04 1,345,802 -1.16(-5.74%)
Jun 09, 2021 19.85 20.49 19.76 20.20 1,731,401 +0.42(+2.12%)
Jun 08, 2021 19.19 20.13 19.19 19.78 2,415,425 +0.65(+3.40%)
Jun 07, 2021 18.74 19.71 18.74 19.13 1,592,956 +0.51(+2.74%)
Jun 04, 2021 18.84 18.91 18.37 18.62 1,164,803 -0.22(-1.17%)
Jun 03, 2021 19.70 19.87 18.72 18.84 2,371,646 -1.04(-5.23%)
Jun 02, 2021 18.79 20.23 18.21 19.88 4,370,102 +1.23(+6.60%)
Jun 01, 2021 17.63 18.77 17.63 18.65 2,071,568 +1.12(+6.39%)
May 28, 2021 18.00 18.27 17.47 17.53 1,994,464 -0.43(-2.39%)
May 27, 2021 17.55 18.06 17.36 17.96 2,307,932 +0.61(+3.52%)
May 26, 2021 16.90 17.58 16.90 17.35 1,491,235 +0.39(+2.30%)
May 25, 2021 16.88 17.47 16.80 16.96 2,853,524 +0.31(+1.86%)
May 24, 2021 16.57 16.88 16.27 16.65 2,058,950 +0.06(+0.36%)
May 21, 2021 16.00 16.61 15.74 16.59 2,151,441 +0.60(+3.75%)
May 20, 2021 16.70 16.70 15.85 15.99 1,383,140 -0.69(-4.14%)
May 19, 2021 16.30 16.69 15.97 16.68 952,670 +0.12(+0.72%)
May 18, 2021 16.87 17.03 16.54 16.56 695,064 -0.19(-1.13%)
May 17, 2021 16.59 16.76 16.36 16.75 816,145 +0.18(+1.09%)
May 14, 2021 16.47 16.64 16.16 16.57 972,405 +0.61(+3.82%)
May 13, 2021 15.65 16.28 15.45 15.96 1,209,394 +0.39(+2.50%)
May 12, 2021 16.30 16.65 15.48 15.57 1,341,099 -0.76(-4.65%)
May 11, 2021 16.48 16.62 15.82 16.33 1,980,970 -0.73(-4.28%)
May 10, 2021 17.70 17.85 17.04 17.06 995,486 -0.53(-3.01%)
May 07, 2021 16.73 17.63 16.72 17.59 1,311,581 +0.78(+4.64%)
May 06, 2021 17.04 17.32 16.55 16.81 1,261,201 -0.13(-0.77%)
May 05, 2021 16.92 17.21 16.57 16.94 1,567,145 +0.06(+0.36%)
May 04, 2021 17.50 17.61 16.74 16.88 1,661,193 -0.71(-4.04%)
May 03, 2021 17.56 17.89 17.40 17.59 1,267,620 +0.14(+0.80%)
Apr 30, 2021 17.96 17.96 17.31 17.45 1,538,200 -0.56(-3.11%)
Apr 29, 2021 18.40 18.72 17.90 18.01 2,514,594 -0.46(-2.49%)
Apr 28, 2021 18.22 18.82 17.88 18.47 2,684,173 +0.15(+0.82%)
Apr 27, 2021 17.12 18.35 17.01 18.32 4,099,809 +1.24(+7.26%)
Apr 26, 2021 17.24 17.52 16.86 17.08 2,785,525 +0.10(+0.59%)
Apr 23, 2021 16.66 17.08 16.49 16.98 1,284,100 +0.25(+1.49%)
Apr 22, 2021 16.70 17.03 16.53 16.73 1,951,560 +0.22(+1.33%)
Apr 21, 2021 15.75 16.63 15.70 16.51 1,550,155 +0.59(+3.71%)
Apr 20, 2021 16.80 16.95 15.88 15.92 2,751,221 -1.02(-6.02%)
Apr 19, 2021 16.90 17.08 16.62 16.94 1,827,591 +0.00(+0.00%)
Apr 16, 2021 17.00 17.63 16.84 16.94 2,039,300 +0.01(+0.06%)
Apr 15, 2021 17.08 17.32 16.69 16.93 2,261,506 +0.04(+0.24%)
Apr 14, 2021 16.52 17.41 16.52 16.89 2,600,219 +0.39(+2.36%)
Apr 13, 2021 16.70 16.85 16.24 16.50 2,716,621 -0.32(-1.90%)
Apr 12, 2021 16.62 16.89 16.13 16.82 2,381,203 +0.20(+1.20%)
Apr 09, 2021 16.41 16.77 16.37 16.62 2,030,400 +0.23(+1.40%)
Apr 08, 2021 15.86 16.46 15.73 16.39 1,931,810 +0.39(+2.44%)
Apr 07, 2021 16.20 16.67 15.79 16.00 2,420,069 -0.09(-0.56%)
Apr 06, 2021 15.45 16.24 15.38 16.09 2,305,493 +0.55(+3.54%)
Apr 05, 2021 15.78 15.93 15.09 15.54 1,775,444 -0.15(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.