Tanger Factory Outlet Centers Inc (SKT) Historical Stock Data
31.34 ↓0.30 (-0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKT is down -0.05% a day on average. There have been 16 days where Tanger Factory Outlet Centers Inc closed green and 14 days where SKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 31.70 | 31.34 | ↓$0.36 (-1.14%) | 31.26 | 32.08 | 1.37M |
| 2025-05-12 | 31.40 | 31.64 | ↑$0.24 (0.76%) | 31.08 | 32.58 | 1.77M |
| 2025-05-09 | 29.94 | 30.19 | ↑$0.25 (0.84%) | 29.67 | 30.19 | 609.78K |
| 2025-05-08 | 29.92 | 29.86 | ↓$0.06 (-0.20%) | 29.48 | 30.19 | 833.42K |
| 2025-05-07 | 29.83 | 29.79 | ↓$0.04 (-0.13%) | 29.45 | 30.10 | 1.08M |
| 2025-05-06 | 29.23 | 29.68 | ↑$0.45 (1.54%) | 29.11 | 29.79 | 1.26M |
| 2025-05-05 | 29.53 | 29.29 | ↓$0.24 (-0.81%) | 29.27 | 29.95 | 1.20M |
| 2025-05-02 | 30.38 | 29.84 | ↓$0.54 (-1.78%) | 29.44 | 30.56 | 2.12M |
| 2025-05-01 | 31.09 | 29.93 | ↓$1.16 (-3.73%) | 29.33 | 31.11 | 3.12M |
| 2025-04-30 | 30.84 | 31.51 | ↑$0.67 (2.17%) | 30.44 | 31.53 | 1.02M |
| 2025-04-29 | 31.94 | 31.40 | ↓$0.54 (-1.69%) | 31.29 | 32.13 | 0.92M |
| 2025-04-28 | 32.05 | 32.29 | ↑$0.24 (0.75%) | 31.89 | 32.42 | 774.92K |
| 2025-04-25 | 31.80 | 32.09 | ↑$0.29 (0.91%) | 31.56 | 32.23 | 553.77K |
| 2025-04-24 | 31.82 | 31.89 | ↑$0.07 (0.22%) | 31.60 | 32.12 | 621.12K |
| 2025-04-23 | 32.10 | 31.86 | ↓$0.24 (-0.75%) | 31.68 | 33.03 | 1.12M |
| 2025-04-22 | 31.59 | 31.69 | ↑$0.10 (0.32%) | 31.31 | 31.98 | 683.70K |
| 2025-04-21 | 32.16 | 31.09 | ↓$1.07 (-3.33%) | 30.76 | 32.25 | 0.93M |
| 2025-04-17 | 32.03 | 32.43 | ↑$0.40 (1.25%) | 32.03 | 32.62 | 529.33K |
| 2025-04-16 | 31.93 | 31.94 | ↑$0.01 (0.03%) | 31.67 | 32.31 | 630.20K |
| 2025-04-15 | 32.22 | 32.06 | ↓$0.16 (-0.50%) | 31.72 | 32.29 | 1.07M |
| 2025-04-14 | 31.24 | 31.85 | ↑$0.61 (1.95%) | 31.07 | 32.00 | 1.45M |
| 2025-04-11 | 30.85 | 30.96 | ↑$0.11 (0.36%) | 29.69 | 31.32 | 782.18K |
| 2025-04-10 | 31.48 | 30.94 | ↓$0.54 (-1.72%) | 30.21 | 32.16 | 1.17M |
| 2025-04-09 | 30.03 | 32.26 | ↑$2.23 (7.43%) | 28.92 | 32.50 | 1.70M |
| 2025-04-08 | 31.26 | 30.07 | ↓$1.19 (-3.81%) | 29.68 | 31.75 | 1.90M |
| 2025-04-07 | 29.57 | 30.51 | ↑$0.94 (3.18%) | 29.05 | 31.78 | 1.73M |
| 2025-04-04 | 30.72 | 30.60 | ↓$0.12 (-0.39%) | 29.78 | 31.56 | 1.86M |
| 2025-04-03 | 33.81 | 31.68 | ↓$2.13 (-6.30%) | 30.89 | 33.97 | 1.83M |
| 2025-04-02 | 33.74 | 34.65 | ↑$0.91 (2.70%) | 33.47 | 34.75 | 813.24K |
| 2025-04-01 | 33.88 | 34.02 | ↑$0.14 (0.41%) | 33.42 | 34.14 | 1.16M |
Create an account or log in to view more rows.
$SKT every dip gets bought up.
$SKT Any red I see I shall buy
$SKT 5 minute looks sexy
$SKT Reinvest your dividends
$SKT we just getting started
$SKT Green today if ya buy
$SKT I think I like this stock more everyday
$SKT every dip gets bought up.
$SKT holding and buying these dips is so easy.
$SKT Sleep well my bulls
sleep well