SKT

Tanger Factory Outlet Centers

$17.77 0.04 (0.23%)
16:23 EDT SKT Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.39 (7.84%)
P/E:       24.68
Market Cap:       1.68B
EPS:       0.72
Volume:       1.53M
Day's Range:       17.54 - 17.81
52wk Range:       17.54 - 24.91
Previous Close:       18.03
Historical Data for SKT
Date Open High Low Volume Close Change %
05/01/19 18.08 18.33 17.93 2,072,450 18.03 -0.03   -0.17%
04/30/19 18.43 18.45 18.03 3,723,802 18.06 -0.37   -2.01%
04/29/19 18.72 18.80 18.42 1,446,415 18.43 -0.63   -3.31%
04/26/19 18.90 19.16 18.90 1,373,800 19.06 0.18   0.95%
04/25/19 19.08 19.16 18.83 1,283,519 18.88 -0.18   -0.94%
04/24/19 18.98 19.36 18.92 1,494,926 19.06 0.15   0.79%
04/23/19 18.50 18.99 18.32 1,898,746 18.91 0.42   2.27%
04/22/19 19.01 19.05 18.23 2,866,259 18.49 -0.52   -2.74%
04/18/19 19.00 19.35 19.00 1,575,900 19.01 0.03   0.16%
04/17/19 18.95 19.23 18.88 2,305,841 18.98 0.07   0.37%
04/16/19 19.90 19.91 18.85 3,649,749 18.91 -0.97   -4.88%
04/15/19 20.25 20.30 19.85 1,298,766 19.88 -0.29   -1.44%
04/12/19 20.21 20.24 20.06 1,272,800 20.17 -0.03   -0.15%
04/11/19 20.15 20.24 20.08 1,561,428 20.20 0.08   0.40%
04/10/19 20.14 20.25 20.10 1,408,019 20.12 0.07   0.35%
04/09/19 20.33 20.33 20.00 1,124,885 20.05 -0.26   -1.28%
04/08/19 20.58 20.66 20.29 1,287,071 20.31 -0.21   -1.02%
04/05/19 20.27 20.58 20.25 1,770,400 20.52 0.25   1.23%
04/04/19 20.26 20.45 20.12 1,981,734 20.27 0.05   0.25%
04/03/19 20.14 20.25 19.96 2,317,879 20.22 0.11   0.55%
04/02/19 20.30 20.43 19.86 2,836,927 20.11 -0.24   -1.18%
04/01/19 20.68 20.81 20.26 2,196,128 20.35 -0.63   -3.00%
03/29/19 21.25 21.28 20.92 1,075,000 20.98 -0.21   -0.99%
03/28/19 21.10 21.27 20.96 877,831 21.19 0.16   0.76%
03/27/19 20.99 21.13 20.77 1,196,196 21.03 0.10   0.48%
03/26/19 20.60 21.04 20.56 1,496,025 20.93 0.40   1.95%
03/25/19 20.55 20.65 20.31 1,057,993 20.53 0.11   0.54%
03/22/19 20.57 20.74 20.38 1,211,700 20.42 -0.14   -0.68%
03/21/19 20.00 20.59 20.00 1,883,877 20.56 0.55   2.75%
03/20/19 19.98 20.25 19.75 1,406,193 20.01 0.02   0.10%
03/19/19 20.00 20.21 19.91 824,210 19.99 0.04   0.20%
03/18/19 20.17 20.23 19.84 1,161,796 19.95 -0.22   -1.09%
03/15/19 20.81 20.87 20.05 3,523,400 20.17 -0.63   -3.03%
03/14/19 21.00 21.08 20.78 921,641 20.80 -0.13   -0.62%
03/13/19 20.91 21.11 20.89 724,191 20.93 0.06   0.29%
03/12/19 20.75 21.06 20.72 775,903 20.87 0.16   0.77%
03/11/19 20.56 20.71 20.31 870,505 20.71 0.24   1.17%
03/08/19 20.70 20.82 20.29 883,000 20.47 -0.26   -1.25%
03/07/19 20.87 21.04 20.66 1,032,910 20.73 -0.09   -0.43%
03/06/19 20.99 21.06 20.80 1,071,653 20.82 -0.14   -0.67%
03/05/19 20.68 21.02 20.66 849,913 20.96 0.27   1.30%
03/04/19 20.87 21.04 20.58 1,405,256 20.69 -0.12   -0.58%
03/01/19 21.61 21.69 20.79 1,663,900 20.81 -0.78   -3.61%
02/28/19 21.83 22.00 21.59 1,013,762 21.59 -0.20   -0.92%
02/27/19 21.39 21.83 21.35 1,342,468 21.79 0.26   1.21%
02/26/19 21.65 21.75 21.23 987,008 21.53 -0.02   -0.09%
02/25/19 21.67 21.80 21.54 639,548 21.55 -0.15   -0.69%
02/22/19 21.47 21.87 21.42 1,040,400 21.70 0.26   1.21%
02/21/19 21.49 21.53 21.30 877,921 21.44 -0.10   -0.46%
02/20/19 21.53 21.65 21.30 1,199,514 21.54 0.00   0.00%
02/19/19 21.61 21.87 21.50 1,482,316 21.54 -0.19   -0.87%
02/15/19 22.08 22.08 21.57 1,400,900 21.73 -0.07   -0.32%
02/14/19 21.42 22.01 21.32 2,388,533 21.80 -0.42   -1.89%
02/13/19 22.33 22.56 22.17 1,607,436 22.22 -0.11   -0.49%
02/12/19 22.43 22.54 22.29 718,002 22.33 -0.10   -0.45%
02/11/19 22.36 22.56 22.23 765,616 22.43 0.06   0.27%
02/08/19 22.39 22.56 22.24 603,100 22.37 -0.08   -0.36%
02/07/19 22.30 22.52 22.05 911,288 22.45 0.04   0.18%
02/06/19 22.68 22.74 22.29 721,001 22.41 -0.32   -1.41%
02/05/19 22.21 22.80 22.07 1,442,894 22.73 0.53   2.39%
02/04/19 22.01 22.27 21.87 1,028,134 22.20 0.19   0.86%
02/01/19 22.80 22.96 21.80 1,673,600 22.01 -0.74   -3.25%
01/31/19 22.83 23.08 22.59 3,400,143 22.75 -0.12   -0.52%
01/30/19 22.77 23.14 22.65 904,250 22.87 -0.19   -0.82%
01/29/19 22.88 23.08 22.80 858,171 23.06 0.14   0.61%
01/28/19 22.73 23.02 22.60 946,293 22.92 0.18   0.79%
01/25/19 22.52 22.78 22.43 909,500 22.74 0.22   0.98%
01/24/19 22.30 22.56 22.19 559,067 22.52 0.20   0.90%
01/23/19 22.17 22.35 21.97 1,005,099 22.32 0.19   0.86%
01/22/19 22.33 22.46 21.94 1,104,100 22.13 -0.20   -0.90%
01/18/19 22.24 22.44 22.22 726,700 22.33 0.04   0.18%
01/17/19 22.26 22.45 22.09 940,859 22.29 0.04   0.18%
01/16/19 22.09 22.38 22.02 488,420 22.25 0.21   0.95%
01/15/19 21.86 22.23 21.83 763,026 22.04 0.23   1.05%
01/14/19 22.01 22.11 21.67 893,317 21.81 -0.20   -0.91%
01/11/19 22.14 22.25 21.90 722,600 22.01 -0.07   -0.32%
01/10/19 21.85 22.17 21.73 1,099,368 22.08 -0.06   -0.27%
01/09/19 22.03 22.15 21.75 559,126 22.14 0.19   0.87%
01/08/19 21.29 22.04 21.29 1,257,420 21.95 0.73   3.44%
01/07/19 21.00 21.44 20.88 1,273,068 21.22 0.27   1.29%
01/04/19 20.57 21.18 20.57 729,100 20.95 0.51   2.50%
01/03/19 20.46 21.02 20.34 1,233,275 20.44 0.03   0.15%
01/02/19 19.97 20.45 19.76 1,948,455 20.41 0.19   0.94%
12/31/18 20.70 20.78 19.86 1,478,800 20.22 -0.48   -2.32%
12/28/18 21.02 21.27 20.36 1,341,600 20.70 -0.23   -1.10%
12/27/18 20.96 20.96 20.21 1,264,743 20.93 -0.19   -0.90%
12/26/18 19.91 21.18 19.85 1,600,168 21.12 1.27   6.40%
12/24/18 20.33 20.45 19.84 911,200 19.85 -0.63   -3.08%
12/21/18 20.49 21.08 20.29 2,675,200 20.48 0.00   0.00%
12/20/18 20.93 21.00 20.28 1,960,509 20.48 -0.45   -2.15%
12/19/18 21.93 21.95 20.92 2,373,175 20.93 -1.32   -5.93%
12/18/18 22.26 22.47 22.16 893,010 22.25 0.07   0.32%
12/17/18 23.64 23.68 22.08 1,526,947 22.18 -1.38   -5.86%
12/14/18 23.46 23.60 23.37 1,068,200 23.56 0.10   0.43%
12/13/18 23.28 23.85 23.28 848,524 23.46 0.15   0.64%
12/12/18 24.00 24.10 23.30 869,046 23.31 -0.60   -2.51%
12/11/18 23.48 24.17 23.42 1,204,131 23.91 0.53   2.27%
12/10/18 24.38 24.39 23.32 1,170,668 23.38 -0.98   -4.02%
12/07/18 24.26 24.65 24.10 1,583,300 24.36 0.17   0.70%
12/06/18 23.30 24.20 23.11 1,806,147 24.19 0.82   3.51%
12/04/18 23.94 24.02 23.31 603,200 23.37 -0.52   -2.18%
12/03/18 23.65 23.94 23.48 909,445 23.89 0.24   1.01%
11/30/18 23.51 23.89 23.48 1,981,300 23.65 0.21   0.90%
11/29/18 23.29 23.49 23.15 766,327 23.44 0.10   0.43%
11/28/18 23.31 23.41 22.89 1,134,942 23.34 -0.02   -0.09%
11/27/18 23.40 23.80 23.34 1,789,248 23.36 -0.03   -0.13%
11/26/18 23.28 23.41 23.10 1,349,999 23.39 0.16   0.69%
11/23/18 23.20 23.42 22.98 290,600 23.23 -0.02   -0.09%
11/21/18 0.00 23.25 23.25 0 23.25 -0.02   -0.09%
11/20/18 23.54 23.73 23.25 1,033,336 23.27 -0.35   -1.48%
11/19/18 23.52 23.75 23.39 680,288 23.62 0.05   0.21%
11/16/18 23.28 23.67 23.07 853,200 23.57 0.15   0.64%
11/15/18 23.56 23.56 23.06 934,754 23.42 -0.23   -0.97%
11/14/18 24.10 24.15 23.63 735,993 23.65 -0.38   -1.58%
11/13/18 23.87 24.11 23.60 930,566 24.03 0.20   0.84%
11/12/18 23.76 24.04 23.69 919,478 23.83 0.20   0.85%
11/09/18 23.69 23.98 23.50 1,014,700 23.63 -0.06   -0.25%
11/08/18 23.55 23.70 23.27 577,321 23.69 0.12   0.51%
11/07/18 23.10 23.60 23.10 1,238,997 23.57 0.54   2.34%
11/06/18 23.05 23.11 22.82 737,834 23.03 0.02   0.09%
11/05/18 23.14 23.25 22.81 1,402,415 23.01 -0.14   -0.60%
11/02/18 22.84 23.15 22.37 2,077,400 23.15 0.69   3.07%
11/01/18 22.46 22.58 22.20 1,354,891 22.46 0.20   0.90%
10/31/18 22.96 22.96 22.24 6,985,118 22.26 -0.70   -3.05%
10/30/18 22.24 23.00 22.10 1,987,914 22.96 0.44   1.95%
10/29/18 21.96 22.64 21.96 1,699,244 22.52 0.72   3.30%
10/26/18 22.17 22.17 21.64 1,300,300 21.80 -0.35   -1.58%
10/25/18 21.47 22.33 21.19 1,475,304 22.15 0.65   3.02%
10/24/18 21.65 21.70 21.42 1,080,107 21.50 -0.13   -0.60%
10/23/18 21.52 21.75 21.33 1,043,834 21.63 0.04   0.19%
10/22/18 22.00 22.27 21.54 933,270 21.59 -0.41   -1.86%
10/19/18 21.75 22.09 21.63 599,100 22.00 0.32   1.48%
10/18/18 21.66 21.92 21.64 562,573 21.68 0.00   0.00%
10/17/18 21.76 21.89 21.52 864,758 21.68 -0.13   -0.60%
10/16/18 21.49 21.97 21.33 873,110 21.81 0.29   1.35%
10/15/18 21.37 21.68 21.32 842,019 21.52 0.12   0.56%
10/12/18 21.94 21.94 21.35 1,603,600 21.40 -0.35   -1.61%
10/11/18 21.73 22.14 21.58 2,583,494 21.75 0.02   0.09%
10/10/18 21.72 22.06 21.58 1,836,661 21.73 -0.10   -0.46%
10/09/18 21.99 22.11 21.70 833,242 21.83 -0.18   -0.82%
10/08/18 21.62 22.14 21.58 1,165,553 22.01 0.43   1.99%
10/05/18 21.28 21.83 21.21 1,248,000 21.58 0.33   1.55%
10/04/18 21.77 21.83 21.18 2,276,127 21.25 -0.62   -2.83%
10/03/18 22.07 22.20 21.70 2,084,179 21.87 -0.20   -0.91%
10/02/18 22.24 22.32 21.95 1,445,971 22.07 -0.18   -0.81%
10/01/18 22.88 22.88 22.23 2,073,590 22.25 -0.63   -2.75%
09/28/18 22.51 22.90 22.45 1,224,400 22.88 0.38   1.69%
09/27/18 22.65 22.72 22.41 939,487 22.50 -0.14   -0.62%
09/26/18 22.75 22.97 22.62 1,393,214 22.64 -0.10   -0.44%
09/25/18 22.43 22.80 22.39 1,295,060 22.74 0.35   1.56%
09/24/18 23.00 23.10 22.11 2,702,000 22.39 -0.68   -2.95%
09/21/18 22.84 23.13 22.79 2,080,500 23.07 0.21   0.92%
09/20/18 22.42 22.93 22.22 1,487,121 22.86 0.44   1.96%
09/19/18 23.01 23.05 22.34 1,510,791 22.42 -0.62   -2.69%
09/18/18 23.11 23.20 22.82 2,008,834 23.04 -0.05   -0.22%
09/17/18 22.84 23.21 22.79 1,799,384 23.09 0.31   1.36%
09/14/18 22.79 22.82 22.32 2,247,500 22.78 -0.01   -0.04%
09/13/18 22.75 22.88 22.56 1,273,967 22.79 0.08   0.35%
09/12/18 23.00 23.07 22.60 1,458,168 22.71 -0.28   -1.22%
09/11/18 23.09 23.24 22.90 1,210,425 22.99 -0.18   -0.78%
09/10/18 23.26 23.36 23.09 816,035 23.17 -0.02   -0.09%
09/07/18 23.53 23.58 23.11 701,800 23.19 -0.44   -1.86%
09/06/18 23.60 23.88 23.57 625,678 23.63 0.10   0.42%
09/05/18 23.44 23.81 23.27 766,751 23.53 0.09   0.38%
09/04/18 24.00 24.05 23.39 1,077,738 23.44 -0.62   -2.58%
08/31/18 0.00 24.06 24.06 0 24.06 0.01   0.04%
08/30/18 24.23 24.26 23.96 459,182 24.05 -0.14   -0.58%
08/29/18 24.30 24.32 24.16 451,474 24.19 -0.11   -0.45%
08/28/18 24.00 24.30 23.97 806,378 24.30 0.30   1.25%
08/27/18 24.23 24.25 23.91 855,632 24.00 -0.23   -0.95%
08/24/18 24.26 24.29 24.06 690,100 24.23 -0.08   -0.33%
08/23/18 24.38 24.38 24.21 566,334 24.31 -0.04   -0.16%
08/22/18 24.69 24.73 24.29 882,875 24.35 -0.32   -1.30%
08/21/18 24.61 24.74 24.53 974,885 24.67 0.05   0.20%
08/20/18 24.40 24.91 24.38 1,121,189 24.62 0.24   0.98%
08/17/18 24.07 24.40 24.02 794,500 24.38 0.30   1.25%
08/16/18 23.85 24.08 23.82 810,061 24.08 0.23   0.96%
08/15/18 24.03 24.07 23.61 838,123 23.85 -0.14   -0.58%
08/14/18 23.63 24.01 23.59 814,365 23.99 0.42   1.78%
08/13/18 23.65 23.75 23.42 605,039 23.57 -0.07   -0.30%
08/10/18 23.73 23.94 23.63 576,600 23.64 -0.17   -0.71%
08/09/18 23.83 23.93 23.70 773,061 23.81 0.02   0.08%
08/08/18 23.73 23.91 23.51 760,202 23.79 0.01   0.04%
08/07/18 24.08 24.09 23.71 1,202,897 23.78 -0.39   -1.61%
08/06/18 24.30 24.46 24.12 957,857 24.17 -0.11   -0.45%
08/03/18 24.01 24.28 23.94 914,000 24.28 0.32   1.34%
08/02/18 24.18 24.34 23.92 1,058,440 23.96 -0.24   -0.99%
08/01/18 23.57 24.34 23.24 2,100,444 24.20 0.35   1.47%
07/31/18 23.75 24.39 23.65 6,757,585 23.85 0.23   0.97%
07/30/18 23.52 23.82 23.29 1,174,054 23.62 -0.02   -0.08%
07/27/18 24.19 24.21 23.50 1,535,100 23.64 -0.48   -1.99%
07/26/18 24.04 24.46 24.02 1,528,957 24.12 0.12   0.50%
07/25/18 23.91 24.06 23.53 1,167,644 24.00 0.25   1.05%
07/24/18 23.89 23.94 23.58 787,771 23.75 -0.14   -0.59%
07/23/18 23.51 23.92 23.45 1,319,828 23.89 0.23   0.97%
07/20/18 0.00 23.74 23.35 995,792 23.66 -0.07   -0.29%
07/19/18 23.25 23.90 23.11 1,155,260 23.73 0.45   1.93%
07/18/18 23.32 23.47 23.10 938,279 23.28 -0.05   -0.21%
07/17/18 23.30 23.64 23.27 952,901 23.33 0.07   0.30%
07/16/18 23.47 23.49 23.15 1,165,562 23.26 -0.21   -0.89%
07/13/18 23.78 23.81 23.45 722,194 23.47 -0.24   -1.01%
07/12/18 23.83 23.87 23.49 750,017 23.71 -0.09   -0.38%
07/11/18 23.95 24.13 23.76 761,628 23.80 -0.24   -1.00%
07/10/18 24.00 24.18 23.86 1,055,050 24.04 0.08   0.33%
07/09/18 24.20 24.22 23.86 868,375 23.96 -0.26   -1.07%
07/06/18 24.20 24.35 24.13 926,064 24.22 0.10   0.41%
07/05/18 23.80 24.13 23.51 740,107 24.12 0.40   1.69%
07/03/18 0.00 23.72 23.72 0 23.72 0.29   1.24%
07/02/18 23.46 23.75 23.18 867,904 23.43 -0.06   -0.26%
06/29/18 24.03 24.05 23.44 1,207,967 23.49 -0.54   -2.25%
06/28/18 23.87 24.12 23.81 1,227,309 24.03 0.13   0.54%
06/27/18 23.72 24.07 23.63 1,140,191 23.90 0.20   0.84%
06/26/18 24.02 24.11 23.69 1,272,427 23.70 -0.39   -1.62%
06/25/18 23.92 24.17 23.72 2,458,211 24.09 0.17   0.71%
06/22/18 23.40 23.97 23.39 9,965,865 23.92 0.66   2.84%
06/21/18 23.08 23.34 22.97 960,027 23.26 0.22   0.95%
06/20/18 22.50 23.12 22.46 1,317,258 23.04 0.57   2.54%
06/19/18 22.46 22.69 22.36 1,170,588 22.47 -0.08   -0.35%
06/18/18 22.39 22.72 22.26 896,052 22.55 0.12   0.53%
06/15/18 0.00 22.64 22.31 1,484,563 22.43 0.12   0.54%
06/14/18 22.46 22.61 22.15 1,303,417 22.31 -0.03   -0.13%
06/13/18 22.97 22.98 22.34 1,258,607 22.34 -0.58   -2.53%
06/12/18 22.69 23.09 22.56 903,350 22.92 0.22   0.97%
06/11/18 22.40 22.81 22.39 839,918 22.70 0.29   1.29%
06/08/18 22.32 22.46 22.25 1,300,728 22.41 0.12   0.54%
06/07/18 22.19 22.49 22.08 735,427 22.29 0.09   0.41%
06/06/18 0.00 22.27 21.97 893,634 22.20 0.06   0.27%
06/05/18 21.94 22.25 21.88 1,242,109 22.14 0.30   1.37%
06/04/18 21.74 22.00 21.64 1,247,751 21.84 0.23   1.06%
06/01/18 21.50 21.86 21.31 1,596,099 21.61 0.12   0.56%
05/31/18 21.69 21.81 21.43 1,445,827 21.49 -0.24   -1.10%
05/30/18 21.15 21.87 21.00 1,349,457 21.73 0.52   2.45%
05/29/18 21.04 21.34 20.80 991,908 21.21 0.16   0.76%
05/25/18 0.00 21.05 21.05 0 21.05 0.15   0.72%
05/24/18 21.03 21.10 20.77 746,595 20.90 -0.03   -0.14%
05/23/18 20.80 21.02 20.73 621,493 20.93 0.17   0.82%
05/22/18 20.76 20.87 20.53 969,176 20.76 -0.05   -0.24%
05/21/18 20.40 20.97 20.01 1,349,454 20.81 0.53   2.61%
05/18/18 20.24 20.41 20.16 1,379,821 20.28 0.12   0.60%
05/17/18 20.20 20.38 20.11 791,219 20.16 0.03   0.15%
05/16/18 20.05 20.42 20.03 1,221,363 20.13 0.09   0.45%
05/15/18 20.25 20.42 19.95 1,838,029 20.04 -0.38   -1.86%
05/14/18 20.72 20.76 20.34 1,342,696 20.42 -0.31   -1.50%
05/11/18 21.05 21.18 20.65 916,905 20.73 -0.45   -2.12%
05/10/18 21.26 21.35 21.08 1,194,594 21.18 0.00   0.00%
05/09/18 20.84 21.36 20.81 1,436,597 21.18 0.34   1.63%
05/08/18 21.11 21.16 20.66 1,231,238 20.84 -0.27   -1.28%
05/07/18 20.97 21.28 20.81 1,721,310 21.11 0.34   1.64%
05/04/18 20.25 20.95 20.25 1,767,873 20.77 0.52   2.57%
05/03/18 20.24 20.34 20.05 2,164,754 20.25 -0.11   -0.54%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!