Australia markets closed

Tanger Inc. (SKT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.55+0.78 (+2.71%)
At close: 04:00PM EDT
29.42 -0.13 (-0.44%)
After hours: 06:19PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202429.0029.5729.0029.5529.55523,000
26 Mar 202428.7228.9728.6828.7728.77519,700
25 Mar 202429.0329.1328.5528.5828.58319,500
22 Mar 202429.5029.5028.8828.9328.93651,100
21 Mar 202428.9829.1428.8129.0729.07652,300
20 Mar 202428.3328.8428.2828.8028.80477,000
19 Mar 202428.3328.6228.1828.5128.51496,900
18 Mar 202428.3228.5028.2228.3928.39690,100
15 Mar 202428.2428.7128.0428.3228.321,591,600
14 Mar 202429.1529.2328.1528.4228.421,000,000
13 Mar 202429.1529.7529.0929.2629.26899,800
12 Mar 202429.0629.5429.0529.2229.22539,000
11 Mar 202429.4129.5229.0329.1829.18756,400
08 Mar 202429.6429.9229.3729.4229.42743,500
07 Mar 202429.6429.6729.1729.4029.40509,600
06 Mar 202429.6829.7629.2329.4529.45455,900
05 Mar 202429.6329.9529.2529.4929.49809,400
04 Mar 202429.0029.9829.0029.8029.801,264,400
01 Mar 202428.7628.9428.3928.9428.94675,500
29 Feb 202428.8628.9628.5528.8128.811,483,200
28 Feb 202428.6029.0828.5428.5428.54578,900
27 Feb 202429.0329.2328.8128.9028.90683,600
26 Feb 202428.7328.9728.6528.8528.85534,100
23 Feb 202429.1129.1128.5628.7828.78606,000
22 Feb 202429.0129.3928.8729.1329.13786,800
21 Feb 202428.7529.1928.6929.0629.061,238,400
20 Feb 202428.4128.9828.4128.8228.821,402,100
16 Feb 202427.5029.0427.4628.6428.641,724,100
15 Feb 202427.0727.7427.0727.7027.70938,000
14 Feb 202426.6526.9826.3826.7826.78758,500
13 Feb 202426.4226.7826.1326.5326.531,064,400
12 Feb 202427.0827.2126.9027.1727.17604,500
09 Feb 202426.5126.9726.3326.9626.96625,600
08 Feb 202426.0026.5625.8526.5126.51644,100
07 Feb 202426.2526.4926.0026.0426.04660,500
06 Feb 202425.7426.6525.7426.2726.271,028,100
05 Feb 202425.8126.0725.6725.8325.831,335,500
02 Feb 202426.8026.8226.1126.1826.181,192,300
01 Feb 202426.9027.3426.7827.1527.151,084,000
31 Jan 202427.5327.6026.8426.9026.90688,000
30 Jan 202427.6027.7327.3927.5027.50541,500
30 Jan 20240.26 Dividend
29 Jan 202427.9528.1327.6227.9027.64534,500
26 Jan 202428.0728.1027.7927.9627.70497,900
25 Jan 202428.1328.2227.7227.9327.67482,300
24 Jan 202428.2228.2627.5227.6927.43639,300
23 Jan 202427.8127.9427.4627.8727.611,064,300
22 Jan 202427.2427.7927.2127.5427.281,036,600
19 Jan 202427.0427.1426.6727.0026.75513,600
18 Jan 202426.9526.9526.4626.8426.59628,000
17 Jan 202426.5427.0926.4726.8526.601,028,200
16 Jan 202427.1827.2126.6426.9226.67701,400
12 Jan 202427.3527.4727.0427.1826.93776,300
11 Jan 202427.2527.3526.9727.1126.86687,500
10 Jan 202427.3527.5527.2527.3627.11535,600
09 Jan 202427.2527.4627.1227.3527.10611,200
08 Jan 202427.0227.6326.9627.6327.37627,900
05 Jan 202426.8727.3626.7426.9626.71489,700
04 Jan 202427.2627.5127.0327.0726.82588,900
03 Jan 202427.6427.6927.1827.3327.08599,600
02 Jan 202427.5027.9327.4027.9127.65824,800
29 Dec 202328.0028.1427.7227.7227.46610,700
28 Dec 202327.9328.2127.8928.1027.84456,900
27 Dec 202328.1228.1227.9028.0027.74554,000
26 Dec 202327.9728.1327.8828.0327.77959,300
22 Dec 202328.4428.4427.9428.0427.78737,200
21 Dec 202328.2528.3728.1028.2828.02672,200
20 Dec 202328.3128.7728.0328.0327.77893,300
19 Dec 202328.0528.4327.9128.3028.041,163,700
18 Dec 202327.6528.0527.5227.9027.643,107,500
15 Dec 202327.7627.7627.1327.3527.102,667,600
14 Dec 202327.6727.9227.3327.7027.441,958,500
13 Dec 202326.7327.3126.5027.1426.891,399,200
12 Dec 202326.8226.9626.6626.7226.47626,300
11 Dec 202326.6526.8926.5226.8526.60900,900
08 Dec 202326.5426.7626.3426.6026.35646,800
07 Dec 202326.5926.7226.3626.6426.39961,600
06 Dec 202326.7126.9826.5526.6226.371,062,600
05 Dec 202326.7426.9226.6326.7226.47682,200
04 Dec 202325.8626.9025.8626.8726.621,166,800
01 Dec 202325.0526.0024.9025.9825.74951,200
30 Nov 202324.8325.0824.7224.9624.73945,300
29 Nov 202325.2025.3324.8124.8224.59859,100
28 Nov 202325.2525.2724.9324.9624.732,587,600
27 Nov 202325.1625.5225.0125.4025.16730,000
24 Nov 202325.1425.4325.0425.3525.11305,100
22 Nov 202325.1525.3625.0125.1824.95590,200
21 Nov 202325.1625.3224.8624.8924.66862,300
20 Nov 202325.4625.5025.1125.3425.10787,200
17 Nov 202325.4125.6925.4125.5825.34664,400
16 Nov 202325.5025.5425.1425.2425.00640,600
15 Nov 202325.3325.6125.2925.5425.301,039,800
14 Nov 202324.9926.0724.9625.4825.241,284,800
13 Nov 202324.4724.5924.2524.3324.10672,700
10 Nov 202324.1524.6123.8424.5924.361,144,400
09 Nov 202324.7024.7023.8224.0323.81775,900
08 Nov 202324.3224.6824.1524.5224.291,064,100
07 Nov 202323.6024.7823.5324.6224.391,756,400
06 Nov 202323.8523.8823.3923.5723.351,018,800
03 Nov 202323.9024.1823.7423.9223.70735,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...