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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.96$52.272,487,800——
2020-12-30$10.15$53.271,553,700——
2020-12-29$10.22$53.641,349,100——
2020-12-28$10.26$53.851,945,900——
2020-12-24$10.38$54.481,273,700——
2020-12-23$10.29$54.001,788,000——
2020-12-22$10.26$53.851,583,800——
2020-12-21$10.48$55.002,208,400——
2020-12-18$10.53$55.263,771,900——
2020-12-17$11.10$58.261,526,300——
2020-12-16$10.86$57.002,120,700——
2020-12-15$11.22$58.881,897,400——
2020-12-14$10.89$57.152,107,600——
2020-12-11$10.97$57.572,780,000——
2020-12-10$11.00$57.732,202,600——
2020-12-09$10.80$56.682,735,900——
2020-12-08$10.71$56.212,676,300——
2020-12-07$10.47$54.952,907,600——
2020-12-04$10.63$55.794,134,300——
2020-12-03$9.93$52.112,544,200——
2020-12-02$9.96$52.272,480,900——
2020-12-01$9.69$50.862,632,600——
2020-11-30$9.45$49.602,174,300——
2020-11-27$9.93$52.111,023,600——
2020-11-25$9.91$52.011,697,900——
2020-11-24$10.03$52.644,461,100——
2020-11-23$9.50$49.863,942,400——
2020-11-20$9.12$47.863,143,200——
2020-11-19$8.94$46.921,827,700——
2020-11-18$8.63$45.294,040,900——
2020-11-17$9.19$48.233,686,700——
2020-11-16$9.17$48.132,528,500——
2020-11-13$8.70$45.662,203,600——
2020-11-12$8.18$42.931,799,600——
2020-11-11$8.46$44.402,126,800——
2020-11-10$8.77$46.033,988,300——
2020-11-09$8.36$43.889,485,600——
2020-11-06$7.08$37.164,518,100——
2020-11-05$6.44$33.801,658,800——
2020-11-04$6.34$33.271,683,600——
2020-11-03$6.68$35.061,446,700——
2020-11-02$6.35$33.33952,100——
2020-10-30$6.19$32.491,934,100——
2020-10-29$6.24$32.751,381,400——
2020-10-28$6.07$31.861,628,100——
2020-10-27$6.30$33.061,569,600——
2020-10-26$6.67$35.011,163,000——
2020-10-23$6.87$36.062,502,000——
2020-10-22$6.89$36.163,917,100——
2020-10-21$6.41$33.642,870,400——
2020-10-20$6.32$33.172,609,300——
2020-10-19$6.14$32.223,559,700——
2020-10-16$6.11$32.071,628,400——
2020-10-15$6.33$33.222,383,700——
2020-10-14$6.17$32.381,081,800——
2020-10-13$6.30$33.061,794,600——
2020-10-12$6.57$34.481,194,900——
2020-10-09$6.60$34.641,612,900——
2020-10-08$6.78$35.582,476,000——
2020-10-07$6.37$33.431,376,800——
2020-10-06$6.42$33.691,915,900——
2020-10-05$6.46$33.901,429,400——
2020-10-02$6.44$33.802,022,700——
2020-10-01$6.26$32.851,446,100——
2020-09-30$6.03$31.651,661,500——
2020-09-29$6.08$31.911,438,400——
2020-09-28$6.09$31.961,617,200——
2020-09-25$5.85$30.701,707,900——
2020-09-24$5.96$31.281,612,100——
2020-09-23$5.75$30.182,398,400——
2020-09-22$6.06$31.802,333,500——
2020-09-21$6.10$32.012,671,600——
2020-09-18$6.40$33.593,690,500——
2020-09-17$6.49$34.062,549,400——
2020-09-16$6.50$34.114,777,100——
2020-09-15$6.30$33.065,102,000——
2020-09-14$5.66$29.701,851,200——
2020-09-11$5.51$28.921,687,600——
2020-09-10$5.56$29.181,955,900——
2020-09-09$5.73$30.071,917,100——
2020-09-08$5.94$31.172,138,300——
2020-09-04$5.87$30.812,528,800——
2020-09-03$5.72$30.022,410,800——
2020-09-02$5.67$29.761,863,800——
2020-09-01$5.56$29.182,222,400——
2020-08-31$5.69$29.862,101,100——
2020-08-28$5.95$31.232,244,800——
2020-08-27$5.81$30.491,549,600——
2020-08-26$5.78$30.331,684,300——
2020-08-25$6.00$31.492,475,200——
2020-08-24$5.98$31.382,884,100——
2020-08-21$5.78$30.332,534,600——
2020-08-20$5.87$30.812,102,200——
2020-08-19$5.90$30.965,419,200——
2020-08-18$5.95$31.234,473,000——
2020-08-17$6.37$33.431,529,400——
2020-08-14$6.41$33.641,457,500——
2020-08-13$6.38$33.481,313,500——
2020-08-12$6.59$34.592,003,600——
2020-08-11$6.67$35.012,789,800——
2020-08-10$6.43$33.753,720,700——
2020-08-07$6.14$32.223,812,500——
2020-08-06$6.04$31.704,861,000——
2020-08-05$6.51$34.172,695,600——
2020-08-04$6.53$34.272,696,100——
2020-08-03$6.26$32.854,229,700——
2020-07-31$6.43$33.752,600,200——
2020-07-30$6.58$34.532,102,300——
2020-07-29$6.93$36.371,804,800——
2020-07-28$6.87$36.064,294,400——
2020-07-27$6.64$34.853,257,600——
2020-07-24$6.52$34.221,623,600——
2020-07-23$6.76$35.484,238,800——
2020-07-22$6.82$35.792,604,900——
2020-07-21$6.55$34.383,638,000——
2020-07-20$6.28$32.961,849,300——
2020-07-17$6.45$33.852,130,100——
2020-07-16$6.63$34.802,930,200——
2020-07-15$7.05$37.003,329,100——
2020-07-14$6.63$34.802,285,500——
2020-07-13$6.70$35.164,300,100——
2020-07-10$6.62$34.743,845,100——
2020-07-09$6.49$34.063,067,400——
2020-07-08$6.74$35.372,354,600——
2020-07-07$6.85$35.951,845,300——
2020-07-06$7.02$36.841,654,000——
2020-07-02$6.94$36.421,957,600——
2020-07-01$7.05$37.002,148,100——
2020-06-30$7.13$37.422,703,700——
2020-06-29$7.31$38.362,972,000——
2020-06-26$6.78$35.584,075,100——
2020-06-25$6.89$36.161,786,600——
2020-06-24$6.70$35.163,051,700——
2020-06-23$7.10$37.263,281,100——
2020-06-22$7.13$37.422,435,600——
2020-06-19$7.17$37.635,056,300——
2020-06-18$7.50$39.363,294,500——
2020-06-17$7.69$40.362,524,800——
2020-06-16$8.11$42.566,431,600——
2020-06-15$7.71$40.462,992,500——
2020-06-12$7.72$40.522,741,600——
2020-06-11$7.00$36.745,253,100——
2020-06-10$8.07$42.354,757,800——
2020-06-09$8.94$46.923,832,400——
2020-06-08$9.72$51.0111,061,700——
2020-06-05$8.81$46.248,695,200——
2020-06-04$8.23$43.198,258,500——
2020-06-03$7.41$38.896,189,300——
2020-06-02$6.68$35.062,394,400——
2020-06-01$6.49$34.062,930,000——
2020-05-29$6.15$32.283,504,700——
2020-05-28$6.38$33.482,760,800——
2020-05-27$6.78$35.584,466,300——
2020-05-26$6.50$34.113,020,200——
2020-05-22$6.04$31.701,835,300——
2020-05-21$6.21$32.593,291,300——
2020-05-20$6.03$31.652,208,800——
2020-05-19$6.05$31.752,391,200——
2020-05-18$6.19$32.494,591,700——
2020-05-15$5.75$30.183,240,300——
2020-05-14$5.88$30.864,287,400——
2020-05-13$5.58$29.295,539,100——
2020-05-12$5.68$29.818,291,700——
2020-05-11$6.11$32.073,639,400——
2020-05-08$6.57$34.483,100,600——
2020-05-07$6.18$32.432,295,600——
2020-05-06$5.99$31.444,316,700——
2020-05-05$6.45$33.852,382,700——
2020-05-04$6.57$34.482,914,000——
2020-05-01$6.66$34.953,505,800——
2020-04-30$7.52$39.473,549,500——
2020-04-29$7.75$40.675,958,200——
2020-04-28$7.38$36.856,043,900——
2020-04-27$6.54$32.664,448,000——
2020-04-24$5.64$28.162,292,100——
2020-04-23$5.48$27.373,014,300——
2020-04-22$5.19$25.923,044,900——
2020-04-21$5.31$26.524,489,800——
2020-04-20$5.30$26.474,194,700——
2020-04-17$5.70$28.463,987,300——
2020-04-16$5.47$27.324,407,300——
2020-04-15$6.41$32.012,560,600——
2020-04-14$7.06$35.263,984,400——
2020-04-13$7.21$36.004,186,100——
2020-04-09$7.15$35.707,282,700——
2020-04-08$6.44$32.164,433,500——
2020-04-07$6.39$31.918,224,800——
2020-04-06$5.25$26.225,062,400——
2020-04-03$4.26$21.274,088,400——
2020-04-02$4.57$22.823,322,400——
2020-04-01$4.68$23.376,247,500——
2020-03-31$5.00$24.974,076,800——
2020-03-30$5.22$26.076,636,200——
2020-03-27$5.85$29.214,801,900——
2020-03-26$6.75$33.713,425,500——
2020-03-25$7.17$35.805,027,800——
2020-03-24$6.41$32.012,567,100——
2020-03-23$5.95$29.714,041,600——
2020-03-20$6.96$34.765,715,900——
2020-03-19$7.35$36.705,280,100——
2020-03-18$6.49$32.414,803,100——
2020-03-17$7.27$36.305,302,200——
2020-03-16$6.57$32.816,546,300——
2020-03-13$8.95$44.694,442,400——
2020-03-12$8.68$43.346,253,700——
2020-03-11$9.67$48.297,066,100——
2020-03-10$10.94$54.632,657,400——
2020-03-09$10.24$51.133,865,800——
2020-03-06$11.87$59.273,019,200——
2020-03-05$11.99$59.872,433,200——
2020-03-04$12.31$61.472,855,300——
2020-03-03$11.95$59.674,640,000——
2020-03-02$12.29$61.374,271,700——
2020-02-28$11.98$59.826,892,400——
2020-02-27$11.97$59.775,754,000——
2020-02-26$12.07$60.274,091,600——
2020-02-25$12.31$61.474,138,800——
2020-02-24$12.63$63.072,771,600——
2020-02-21$12.82$64.022,862,600——
2020-02-20$12.66$63.223,742,500——
2020-02-19$12.60$62.925,466,200——
2020-02-18$13.08$65.324,904,400——
2020-02-14$13.01$64.973,585,100——
2020-02-13$13.12$65.523,075,800——
2020-02-12$13.17$65.773,852,700——
2020-02-11$13.39$66.864,404,100——
2020-02-10$13.75$68.664,233,200——
2020-02-07$13.42$67.014,458,600——
2020-02-06$13.76$68.715,190,200——
2020-02-05$14.15$70.666,451,000——
2020-02-04$14.18$70.819,084,100——
2020-02-03$13.84$69.117,115,100——
2020-01-31$14.63$73.0648,877,300——
2020-01-30$15.29$76.353,764,800——
2020-01-29$15.57$75.984,786,000——
2020-01-28$14.95$72.954,320,500——
2020-01-27$14.83$72.377,584,100——
2020-01-24$15.53$75.7822,126,000——
2020-01-23$16.39$79.982,457,500——
2020-01-22$16.52$80.616,124,800——
2020-01-21$15.93$77.733,552,500——
2020-01-17$15.37$75.002,877,100——
2020-01-16$15.41$75.203,770,000——
2020-01-15$15.48$75.544,662,600——
2020-01-14$15.66$76.424,972,100——
2020-01-13$15.98$77.983,645,300——
2020-01-10$15.95$77.834,043,700——
2020-01-09$16.36$79.836,116,000——
2020-01-08$16.36$79.8311,132,700——
2020-01-07$14.85$72.464,800,400——
2020-01-06$14.58$71.152,616,400——
2020-01-03$14.26$69.593,027,400——
2020-01-02$14.18$69.207,160,700——