Tanger Inc. (SKT)
35.52
-0.10 (-0.28%)
At close: Mar 04, 2025, 9:49 AM
SKT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 35.38 | 35.76 | 35.26 | 35.62 | 0.17 | 0.48% | 852,121 |
| Feb 28, 2025 | 35.20 | 35.53 | 34.70 | 35.45 | 0.36 | 1.03% | 1,186,900 |
| Feb 27, 2025 | 35.16 | 35.44 | 34.81 | 35.09 | -0.21 | -0.59% | 717,143 |
| Feb 26, 2025 | 35.84 | 35.94 | 35.28 | 35.30 | -0.58 | -1.62% | 716,543 |
| Feb 25, 2025 | 35.79 | 36.51 | 35.78 | 35.88 | -0.12 | -0.33% | 1,169,900 |
| Feb 24, 2025 | 36.00 | 36.44 | 35.77 | 36.00 | 0.19 | 0.53% | 721,300 |
| Feb 21, 2025 | 36.28 | 36.58 | 35.47 | 35.81 | -0.12 | -0.33% | 899,100 |
| Feb 20, 2025 | 35.90 | 36.76 | 35.43 | 35.93 | 1.34 | 3.87% | 1,204,528 |
| Feb 19, 2025 | 34.48 | 34.74 | 34.36 | 34.59 | -0.12 | -0.35% | 704,868 |
| Feb 18, 2025 | 34.20 | 34.72 | 34.17 | 34.71 | 0.46 | 1.34% | 697,900 |
| Feb 14, 2025 | 34.54 | 35.08 | 34.22 | 34.25 | -0.26 | -0.75% | 748,600 |
| Feb 13, 2025 | 33.73 | 34.63 | 33.65 | 34.51 | 0.93 | 2.77% | 1,096,982 |
| Feb 12, 2025 | 32.76 | 33.79 | 32.70 | 33.58 | 0.35 | 1.05% | 562,300 |
| Feb 11, 2025 | 33.01 | 33.33 | 33.01 | 33.23 | 0.12 | 0.36% | 366,807 |
| Feb 10, 2025 | 33.56 | 33.68 | 32.93 | 33.11 | -0.47 | -1.40% | 792,300 |
| Feb 7, 2025 | 33.96 | 34.10 | 33.43 | 33.58 | -0.48 | -1.41% | 833,200 |
| Feb 6, 2025 | 34.47 | 34.48 | 33.55 | 34.06 | -0.20 | -0.58% | 745,531 |
| Feb 5, 2025 | 33.68 | 34.43 | 33.43 | 34.26 | 0.94 | 2.82% | 1,204,648 |
| Feb 4, 2025 | 32.78 | 33.66 | 32.39 | 33.32 | 0.37 | 1.12% | 825,900 |
| Feb 3, 2025 | 32.66 | 33.08 | 32.45 | 32.95 | 0.13 | 0.40% | 707,600 |
| Jan 31, 2025 | 33.08 | 33.31 | 32.78 | 32.82 | -0.48 | -1.44% | 535,537 |
| Jan 30, 2025 | 33.09 | 33.34 | 32.79 | 33.30 | 0.53 | 1.62% | 356,200 |
| Jan 29, 2025 | 33.03 | 33.50 | 32.62 | 32.77 | -0.40 | -1.21% | 734,752 |
| Jan 28, 2025 | 33.34 | 33.98 | 33.12 | 33.17 | -0.49 | -1.46% | 744,308 |
| Jan 27, 2025 | 32.84 | 33.67 | 32.84 | 33.66 | 0.85 | 2.59% | 642,720 |
| Jan 24, 2025 | 32.53 | 32.95 | 32.49 | 32.81 | 0.13 | 0.40% | 762,900 |
| Jan 23, 2025 | 32.54 | 32.78 | 32.31 | 32.68 | 0.03 | 0.09% | 725,181 |
| Jan 22, 2025 | 32.90 | 32.95 | 32.58 | 32.65 | -0.48 | -1.45% | 671,034 |
| Jan 21, 2025 | 33.22 | 33.69 | 32.62 | 33.13 | -0.06 | -0.18% | 943,901 |
| Jan 17, 2025 | 33.19 | 33.28 | 32.90 | 33.19 | 0.34 | 1.04% | 725,600 |
| Jan 16, 2025 | 33.01 | 33.22 | 32.74 | 32.85 | -0.10 | -0.30% | 607,900 |
| Jan 15, 2025 | 33.92 | 33.99 | 32.77 | 32.95 | -0.39 | -1.17% | 797,900 |
| Jan 14, 2025 | 33.33 | 33.43 | 32.99 | 33.34 | 0.14 | 0.42% | 397,400 |
| Jan 13, 2025 | 32.31 | 33.20 | 32.22 | 33.20 | 0.60 | 1.84% | 470,800 |
| Jan 10, 2025 | 32.40 | 32.66 | 32.10 | 32.60 | -0.39 | -1.18% | 786,228 |
| Jan 8, 2025 | 33.01 | 33.03 | 32.73 | 32.99 | -0.18 | -0.54% | 631,600 |
| Jan 7, 2025 | 33.56 | 33.74 | 32.90 | 33.17 | -0.37 | -1.10% | 845,223 |
| Jan 6, 2025 | 34.24 | 34.43 | 33.48 | 33.54 | -0.87 | -2.53% | 401,500 |
| Jan 3, 2025 | 34.02 | 34.44 | 34.00 | 34.41 | 0.40 | 1.18% | 423,824 |
| Jan 2, 2025 | 34.12 | 34.35 | 33.77 | 34.01 | -0.12 | -0.35% | 416,709 |
| Dec 31, 2024 | 34.00 | 34.32 | 33.85 | 34.13 | 0.23 | 0.68% | 753,707 |
| Dec 30, 2024 | 33.90 | 34.02 | 33.61 | 33.90 | -0.12 | -0.35% | 366,431 |
| Dec 27, 2024 | 34.29 | 34.53 | 33.86 | 34.02 | -0.49 | -1.42% | 438,700 |
| Dec 26, 2024 | 34.01 | 34.60 | 33.96 | 34.51 | 0.30 | 0.88% | 378,838 |
| Dec 24, 2024 | 34.03 | 34.24 | 33.92 | 34.21 | 0.13 | 0.38% | 440,434 |
| Dec 23, 2024 | 34.26 | 34.26 | 33.71 | 34.08 | -0.26 | -0.76% | 1,091,652 |
| Dec 20, 2024 | 34.11 | 34.98 | 34.06 | 34.34 | -0.01 | -0.03% | 2,709,500 |
| Dec 19, 2024 | 34.79 | 35.23 | 34.35 | 34.35 | -0.23 | -0.67% | 1,130,800 |
| Dec 18, 2024 | 35.41 | 35.82 | 34.26 | 34.58 | -0.83 | -2.34% | 1,209,400 |
| Dec 17, 2024 | 35.15 | 35.54 | 35.13 | 35.41 | -0.09 | -0.25% | 757,000 |