NYSE:SKT | Historical Stock Price | TANGER INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-05-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.39$10.16$23.48$54.28$125.48$290.081993-05-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$35.78$145.13670,300——
2016-12-29$35.20$142.78448,200——
2016-12-28$34.80$141.16395,300——
2016-12-27$34.97$141.85412,400——
2016-12-23$34.81$141.20389,600——
2016-12-22$34.78$141.08455,100——
2016-12-21$35.05$142.17613,800——
2016-12-20$35.43$143.72634,400——
2016-12-19$35.25$142.98456,300——
2016-12-16$34.84$141.321,463,200——
2016-12-15$34.45$139.74614,100——
2016-12-14$34.42$139.62810,300——
2016-12-13$35.50$144.00657,000——
2016-12-12$35.93$145.74424,200——
2016-12-09$35.81$145.26537,700——
2016-12-08$36.14$146.60878,900——
2016-12-07$35.90$145.62628,000——
2016-12-06$35.27$143.07391,100——
2016-12-05$34.97$141.85478,000——
2016-12-02$34.65$140.55418,800——
2016-12-01$34.30$139.13745,100——
2016-11-30$34.47$139.82620,500——
2016-11-29$35.07$142.25551,000——
2016-11-28$34.75$140.96348,400——
2016-11-25$34.69$140.71269,900——
2016-11-23$34.46$139.78318,900——
2016-11-22$34.38$139.46435,400——
2016-11-21$33.64$136.45380,300——
2016-11-18$33.84$137.27456,000——
2016-11-17$34.10$138.32389,200——
2016-11-16$34.51$139.98469,000——
2016-11-15$34.67$140.63536,700——
2016-11-14$34.87$141.44948,300——
2016-11-11$34.51$139.98817,900——
2016-11-10$34.50$139.94883,300——
2016-11-09$34.13$138.44880,200——
2016-11-08$34.05$138.12769,200——
2016-11-07$34.03$138.04743,100——
2016-11-04$33.12$134.34753,600——
2016-11-03$33.05$134.06790,500——
2016-11-02$33.43$135.60672,700——
2016-11-01$33.93$137.63776,900——
2016-10-31$34.80$141.161,591,300——
2016-10-28$34.31$139.17612,300——
2016-10-27$34.23$138.851,274,700——
2016-10-26$35.34$142.031,376,600——
2016-10-25$36.43$146.411,200,700——
2016-10-24$36.89$148.26456,200——
2016-10-21$36.63$147.22500,500——
2016-10-20$36.68$147.42598,000——
2016-10-19$37.07$148.98253,600——
2016-10-18$37.00$148.70328,300——
2016-10-17$36.77$147.78431,100——
2016-10-14$36.91$148.34815,600——
2016-10-13$37.03$148.82600,400——
2016-10-12$36.90$148.30491,900——
2016-10-11$36.50$146.69558,800——
2016-10-10$36.96$148.54373,800——
2016-10-07$36.75$147.70487,800——
2016-10-06$36.82$147.98557,300——
2016-10-05$36.57$146.97725,900——
2016-10-04$37.76$151.76881,000——
2016-10-03$37.88$152.24721,700——
2016-09-30$38.96$156.58639,100——
2016-09-29$39.06$156.98366,100——
2016-09-28$39.77$159.84372,100——
2016-09-27$39.70$159.55484,500——
2016-09-26$39.90$160.36404,700——
2016-09-23$39.70$159.55393,300——
2016-09-22$39.70$159.55361,500——
2016-09-21$39.02$156.82644,100——
2016-09-20$38.65$155.33398,700——
2016-09-19$38.74$155.70382,400——
2016-09-16$38.51$154.77863,400——
2016-09-15$38.44$154.49366,100——
2016-09-14$38.45$154.53979,400——
2016-09-13$38.28$153.85455,000——
2016-09-12$39.24$157.71509,200——
2016-09-09$39.09$157.10529,900——
2016-09-08$40.73$163.69280,400——
2016-09-07$41.14$165.34273,600——
2016-09-06$40.80$163.98347,200——
2016-09-02$40.62$163.25536,900——
2016-09-01$40.24$161.72520,400——
2016-08-31$40.64$163.331,110,700——
2016-08-30$40.55$162.97554,900——
2016-08-29$40.76$163.81600,200——
2016-08-26$40.14$161.32418,600——
2016-08-25$40.52$162.85259,100——
2016-08-24$40.24$161.72276,000——
2016-08-23$40.31$162.01360,300——
2016-08-22$40.14$161.32339,500——
2016-08-19$39.68$159.47351,500——
2016-08-18$40.37$162.25343,200——
2016-08-17$40.14$161.32336,200——
2016-08-16$39.79$159.92890,400——
2016-08-15$40.44$162.53541,200——
2016-08-12$40.69$163.53515,600——
2016-08-11$40.47$162.65471,600——
2016-08-10$40.84$164.14446,300——
2016-08-09$40.75$163.77337,700——
2016-08-08$40.44$162.53335,500——
2016-08-05$40.44$162.53482,700——
2016-08-04$40.31$162.01531,600——
2016-08-03$40.65$163.37415,100——
2016-08-02$41.33$166.11725,200——
2016-08-01$41.72$167.67586,400——
2016-07-29$41.74$167.75789,800——
2016-07-28$41.44$166.551,199,500——
2016-07-27$40.83$164.10920,500——
2016-07-26$41.34$164.84436,600——
2016-07-25$41.46$165.32511,000——
2016-07-22$41.69$166.24802,000——
2016-07-21$41.41$165.12514,200——
2016-07-20$41.46$165.32374,500——
2016-07-19$41.60$165.88693,200——
2016-07-18$41.57$165.76379,100——
2016-07-15$41.55$165.68383,500——
2016-07-14$41.37$164.96419,400——
2016-07-13$41.72$166.35467,200——
2016-07-12$41.53$165.60721,300——
2016-07-11$41.54$165.64811,300——
2016-07-08$41.03$163.601,020,700——
2016-07-07$40.75$162.49819,600——
2016-07-06$40.77$162.571,224,600——
2016-07-05$40.98$163.40780,900——
2016-07-01$40.25$160.49636,300——
2016-06-30$40.18$160.211,081,600——
2016-06-29$40.03$159.62779,700——
2016-06-28$39.67$158.181,283,600——
2016-06-27$39.16$156.151,515,100——
2016-06-24$38.29$152.681,182,400——
2016-06-23$38.04$151.68777,300——
2016-06-22$37.50$149.53397,300——
2016-06-21$37.54$149.69359,700——
2016-06-20$37.53$149.65398,000——
2016-06-17$37.56$149.77724,100——
2016-06-16$37.59$149.89469,200——
2016-06-15$37.41$149.17493,400——
2016-06-14$37.00$147.53459,600——
2016-06-13$37.09$147.89536,300——
2016-06-10$37.17$148.21631,400——
2016-06-09$37.11$147.97618,600——
2016-06-08$36.69$146.30801,300——
2016-06-07$36.00$143.551,015,700——
2016-06-06$35.85$142.951,179,100——
2016-06-03$36.00$143.55741,300——
2016-06-02$35.62$142.03677,300——
2016-06-01$35.52$141.63483,700——
2016-05-31$35.22$140.44831,900——
2016-05-27$35.47$141.43709,600——
2016-05-26$35.09$139.92500,300——
2016-05-25$35.01$139.60708,800——
2016-05-24$35.00$139.56627,100——
2016-05-23$34.56$137.80561,100——
2016-05-20$34.71$138.401,070,600——
2016-05-19$34.36$137.01829,700——
2016-05-18$34.26$136.61736,400——
2016-05-17$34.83$138.881,341,500——
2016-05-16$35.03$139.68756,900——
2016-05-13$34.85$138.961,191,600——
2016-05-12$35.46$141.391,412,800——
2016-05-11$35.62$142.031,345,500——
2016-05-10$36.72$146.421,118,600——
2016-05-09$36.62$146.02581,900——
2016-05-06$36.18$144.26480,000——
2016-05-05$35.59$141.91575,800——
2016-05-04$35.92$143.23836,100——
2016-05-03$35.56$141.79437,000——
2016-05-02$35.59$141.91579,900——
2016-04-29$35.08$139.881,020,500——
2016-04-28$35.75$142.55588,000——
2016-04-27$35.90$143.151,293,600——
2016-04-26$35.82$141.531,024,400——
2016-04-25$36.00$142.24684,900——
2016-04-22$36.00$142.24683,300——
2016-04-21$35.82$141.53907,300——
2016-04-20$36.99$146.16641,200——
2016-04-19$37.22$147.06407,900——
2016-04-18$37.21$147.03623,700——
2016-04-15$37.14$146.751,052,800——
2016-04-14$36.77$145.291,069,200——
2016-04-13$36.82$145.481,179,400——
2016-04-12$36.71$145.051,111,300——
2016-04-11$36.12$142.72714,300——
2016-04-08$36.20$143.03666,600——
2016-04-07$36.05$142.44689,500——
2016-04-06$36.44$143.98406,400——
2016-04-05$36.18$142.96477,700——
2016-04-04$36.39$143.79517,800——
2016-04-01$36.71$145.05820,800——
2016-03-31$36.39$143.79759,000——
2016-03-30$36.04$142.40368,900——
2016-03-29$36.11$142.68449,100——
2016-03-28$35.26$139.32284,300——
2016-03-24$35.13$138.81293,500——
2016-03-23$35.10$138.69469,800——
2016-03-22$35.33$139.60531,200——
2016-03-21$35.40$139.87505,300——
2016-03-18$35.95$142.051,374,300——
2016-03-17$36.01$142.28666,100——
2016-03-16$35.42$139.95488,700——
2016-03-15$34.95$138.10310,500——
2016-03-14$34.85$137.70638,100——
2016-03-11$34.74$137.27599,300——
2016-03-10$34.18$135.05650,400——
2016-03-09$34.02$134.42775,100——
2016-03-08$33.85$133.75477,900——
2016-03-07$34.14$134.89555,500——
2016-03-04$33.97$134.22675,500——
2016-03-03$33.86$133.79647,800——
2016-03-02$33.61$132.80680,300——
2016-03-01$32.85$129.80572,200——
2016-02-29$32.08$126.76513,000——
2016-02-26$32.32$127.70358,900——
2016-02-25$32.58$128.73610,200——
2016-02-24$31.83$125.77374,800——
2016-02-23$31.89$126.00265,600——
2016-02-22$31.79$125.61358,100——
2016-02-19$31.61$124.90450,800——
2016-02-18$31.87$125.93769,700——
2016-02-17$31.31$123.71674,400——
2016-02-16$31.08$122.80964,700——
2016-02-12$30.23$119.45686,500——
2016-02-11$29.67$117.23885,400——
2016-02-10$29.93$118.261,710,700——
2016-02-09$30.64$121.07944,300——
2016-02-08$31.15$123.08866,500——
2016-02-05$31.82$125.73650,300——
2016-02-04$32.28$127.55916,000——
2016-02-03$32.56$128.65889,000——
2016-02-02$32.24$127.39961,600——
2016-02-01$32.27$127.51723,200——
2016-01-29$31.99$126.402,439,200——
2016-01-28$31.45$124.271,022,100——
2016-01-27$31.53$124.58775,000——
2016-01-26$32.42$126.97871,000——
2016-01-25$31.89$124.90887,900——
2016-01-22$32.42$126.97839,900——
2016-01-21$31.76$124.39862,200——
2016-01-20$31.47$123.251,301,500——
2016-01-19$31.96$125.171,127,400——
2016-01-15$31.35$122.781,009,400——
2016-01-14$31.48$123.291,043,100——
2016-01-13$31.92$125.01558,300——
2016-01-12$32.42$126.97824,100——
2016-01-11$32.53$127.40716,100——
2016-01-08$32.51$127.33799,500——
2016-01-07$32.81$128.50889,600——
2016-01-06$33.29$130.381,260,900——
2016-01-05$33.32$130.501,206,600——
2016-01-04$32.69$128.031,263,200——