Tanger Factory Outlet Centers (NY: SKT )

16.98 USD +0.48 (+2.88%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 15.36 15.74 15.29 15.69 1,790,400 +0.56(+3.70%)
Mar 31, 2021 15.27 15.64 15.05 15.13 2,042,997 -0.19(-1.24%)
Mar 30, 2021 14.95 15.44 14.89 15.32 2,163,072 +0.43(+2.89%)
Mar 29, 2021 16.39 16.45 14.89 14.89 3,006,509 -1.58(-9.59%)
Mar 26, 2021 16.76 17.04 16.02 16.47 1,317,100 -0.05(-0.30%)
Mar 25, 2021 15.73 16.84 15.40 16.52 2,500,353 +0.62(+3.90%)
Mar 24, 2021 15.99 16.88 15.88 15.90 2,838,126 -0.07(-0.44%)
Mar 23, 2021 16.50 16.80 15.79 15.97 2,816,524 -0.60(-3.62%)
Mar 22, 2021 16.95 17.00 16.50 16.57 1,894,948 -0.26(-1.54%)
Mar 19, 2021 17.02 17.45 16.81 16.83 2,925,200 -0.36(-2.09%)
Mar 18, 2021 17.37 17.91 17.01 17.19 3,490,726 -0.11(-0.64%)
Mar 17, 2021 16.81 17.53 16.73 17.30 2,182,723 +0.24(+1.41%)
Mar 16, 2021 17.63 17.70 17.01 17.06 2,157,089 -0.61(-3.45%)
Mar 15, 2021 17.46 18.18 17.15 17.67 3,020,984 +0.31(+1.79%)
Mar 12, 2021 16.81 17.41 16.77 17.36 2,727,100 +0.44(+2.60%)
Mar 11, 2021 16.65 17.21 16.25 16.92 2,263,189 +0.35(+2.11%)
Mar 10, 2021 16.08 17.89 15.99 16.57 5,041,979 +0.48(+2.98%)
Mar 09, 2021 15.32 16.55 15.30 16.09 4,449,437 -1.03(-6.02%)
Mar 08, 2021 15.98 17.20 15.93 17.12 4,940,670 +1.09(+6.80%)
Mar 05, 2021 17.06 17.06 15.20 16.03 7,552,300 -1.12(-6.53%)
Mar 04, 2021 20.60 22.40 16.57 17.15 67,201,262 -0.59(-3.33%)
Mar 03, 2021 16.64 18.88 16.50 17.74 17,668,124 +1.50(+9.24%)
Mar 02, 2021 15.90 16.44 15.63 16.24 3,050,681 +0.13(+0.81%)
Mar 01, 2021 15.99 16.75 15.99 16.11 1,953,338 +0.37(+2.35%)
Feb 26, 2021 15.57 16.06 15.19 15.74 2,479,500 +0.08(+0.51%)
Feb 25, 2021 16.75 17.22 15.37 15.66 4,566,944 -0.73(-4.45%)
Feb 24, 2021 15.83 16.48 14.96 16.39 3,146,175 +0.49(+3.08%)
Feb 23, 2021 15.59 16.32 15.05 15.90 3,373,864 +0.15(+0.95%)
Feb 22, 2021 14.71 16.02 14.69 15.75 4,964,970 +1.15(+7.88%)
Feb 19, 2021 14.51 14.95 14.30 14.60 2,574,200 +0.16(+1.11%)
Feb 18, 2021 14.33 14.95 14.02 14.44 3,277,286 +0.13(+0.91%)
Feb 17, 2021 14.05 14.62 13.92 14.31 3,305,954 +0.21(+1.49%)
Feb 16, 2021 14.09 14.32 13.94 14.10 2,230,505 -0.05(-0.35%)
Feb 12, 2021 14.46 14.64 14.05 14.15 1,682,500 -0.38(-2.62%)
Feb 11, 2021 14.35 14.84 14.07 14.53 2,707,019 +0.05(+0.35%)
Feb 10, 2021 14.02 14.70 13.98 14.48 3,073,913 +0.64(+4.62%)
Feb 09, 2021 13.85 13.95 13.21 13.84 2,206,139 +0.11(+0.80%)
Feb 08, 2021 13.79 13.94 13.51 13.73 1,471,492 +0.02(+0.15%)
Feb 05, 2021 13.32 13.97 13.17 13.71 2,330,300 +0.53(+4.02%)
Feb 04, 2021 13.49 13.91 13.13 13.18 2,288,066 -0.32(-2.37%)
Feb 03, 2021 13.02 13.82 12.77 13.50 4,618,139 +0.53(+4.09%)
Feb 02, 2021 13.90 13.94 12.38 12.97 7,999,043 -1.44(-9.99%)
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.