Tanger Inc. - Price History
Monthly price history for SKT (Tanger Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 29.53 USD | 29.53 USD |
February 2024 | 28.70 USD | 28.70 USD |
January 2024 | 26.90 USD | 26.90 USD |
December 2023 | 27.46 USD | 27.72 USD |
November 2023 | 24.73 USD | 24.96 USD |
October 2023 | 22.34 USD | 22.55 USD |
September 2023 | 22.12 USD | 22.60 USD |
August 2023 | 22.76 USD | 23.25 USD |
July 2023 | 22.91 USD | 23.41 USD |
June 2023 | 21.37 USD | 22.07 USD |
May 2023 | 19.73 USD | 20.37 USD |
April 2023 | 18.99 USD | 19.61 USD |
March 2023 | 18.76 USD | 19.63 USD |
February 2023 | 18.05 USD | 18.89 USD |
January 2023 | 18.26 USD | 19.11 USD |
December 2022 | 16.95 USD | 17.94 USD |
November 2022 | 18.37 USD | 19.45 USD |
October 2022 | 17.01 USD | 18.01 USD |
September 2022 | 12.76 USD | 13.68 USD |
August 2022 | 14.38 USD | 15.42 USD |
July 2022 | 15.18 USD | 16.27 USD |
June 2022 | 13.10 USD | 14.22 USD |
May 2022 | 16.12 USD | 17.51 USD |
April 2022 | 14.85 USD | 16.13 USD |
March 2022 | 15.64 USD | 17.19 USD |
February 2022 | 15.18 USD | 16.68 USD |
January 2022 | 15.48 USD | 17.01 USD |
December 2021 | 17.35 USD | 19.28 USD |
November 2021 | 17.82 USD | 19.81 USD |
October 2021 | 15.12 USD | 16.80 USD |
September 2021 | 14.51 USD | 16.30 USD |
August 2021 | 14.88 USD | 16.72 USD |
July 2021 | 15.28 USD | 17.17 USD |
June 2021 | 16.61 USD | 18.85 USD |
May 2021 | 15.45 USD | 17.53 USD |
April 2021 | 15.37 USD | 17.45 USD |
March 2021 | 13.20 USD | 15.13 USD |
February 2021 | 13.73 USD | 15.74 USD |
January 2021 | 13.46 USD | 15.43 USD |
December 2020 | 8.60 USD | 9.96 USD |
November 2020 | 8.16 USD | 9.45 USD |
October 2020 | 5.35 USD | 6.19 USD |
September 2020 | 5.21 USD | 6.03 USD |
August 2020 | 4.92 USD | 5.69 USD |
July 2020 | 5.56 USD | 6.43 USD |
June 2020 | 6.16 USD | 7.13 USD |
May 2020 | 5.31 USD | 6.15 USD |
April 2020 | 6.50 USD | 7.52 USD |
March 2020 | 4.11 USD | 5.00 USD |
February 2020 | 9.85 USD | 11.98 USD |
January 2020 | 12.03 USD | 14.63 USD |
December 2019 | 11.83 USD | 14.73 USD |
November 2019 | 12.23 USD | 15.22 USD |
October 2019 | 12.95 USD | 16.12 USD |
September 2019 | 12.18 USD | 15.48 USD |
August 2019 | 11.12 USD | 14.14 USD |
July 2019 | 12.49 USD | 15.88 USD |
June 2019 | 12.48 USD | 16.21 USD |
May 2019 | 13.05 USD | 16.96 USD |
April 2019 | 13.90 USD | 18.06 USD |
March 2019 | 15.85 USD | 20.98 USD |
February 2019 | 16.31 USD | 21.59 USD |
January 2019 | 17.18 USD | 22.75 USD |
December 2018 | 15.04 USD | 20.22 USD |
November 2018 | 17.59 USD | 23.65 USD |
October 2018 | 16.56 USD | 22.26 USD |
September 2018 | 16.76 USD | 22.88 USD |
August 2018 | 17.62 USD | 24.06 USD |
July 2018 | 17.47 USD | 23.85 USD |
June 2018 | 16.95 USD | 23.49 USD |
May 2018 | 15.51 USD | 21.49 USD |
April 2018 | 15.84 USD | 21.95 USD |
March 2018 | 15.62 USD | 22.00 USD |
February 2018 | 15.85 USD | 22.32 USD |
January 2018 | 17.88 USD | 25.18 USD |
December 2017 | 18.57 USD | 26.51 USD |
November 2017 | 17.54 USD | 25.04 USD |
October 2017 | 15.93 USD | 22.75 USD |
September 2017 | 16.85 USD | 24.42 USD |
August 2017 | 16.15 USD | 23.40 USD |
July 2017 | 18.24 USD | 26.43 USD |
June 2017 | 17.70 USD | 25.98 USD |
May 2017 | 17.76 USD | 26.06 USD |
April 2017 | 21.25 USD | 31.19 USD |
March 2017 | 22.09 USD | 32.77 USD |
February 2017 | 22.83 USD | 33.87 USD |
January 2017 | 23.05 USD | 34.19 USD |
December 2016 | 23.89 USD | 35.78 USD |
November 2016 | 23.02 USD | 34.47 USD |
October 2016 | 23.24 USD | 34.80 USD |
September 2016 | 25.78 USD | 38.96 USD |
August 2016 | 26.89 USD | 40.64 USD |
July 2016 | 27.62 USD | 41.74 USD |
June 2016 | 26.38 USD | 40.18 USD |
May 2016 | 23.12 USD | 35.22 USD |
April 2016 | 23.03 USD | 35.08 USD |
March 2016 | 23.67 USD | 36.39 USD |
February 2016 | 20.87 USD | 32.08 USD |
January 2016 | 20.81 USD | 31.99 USD |
December 2015 | 21.08 USD | 32.70 USD |
November 2015 | 21.34 USD | 33.31 USD |
October 2015 | 22.39 USD | 34.95 USD |
September 2015 | 20.96 USD | 32.97 USD |
August 2015 | 20.11 USD | 31.64 USD |
July 2015 | 20.65 USD | 32.48 USD |
June 2015 | 19.97 USD | 31.70 USD |
May 2015 | 21.19 USD | 33.63 USD |
April 2015 | 21.16 USD | 33.58 USD |
March 2015 | 21.98 USD | 35.17 USD |
February 2015 | 22.15 USD | 35.45 USD |
January 2015 | 24.59 USD | 39.35 USD |
December 2014 | 22.96 USD | 36.96 USD |
November 2014 | 22.72 USD | 36.58 USD |
October 2014 | 22.22 USD | 35.77 USD |
September 2014 | 20.19 USD | 32.72 USD |
August 2014 | 21.54 USD | 34.91 USD |
July 2014 | 21.38 USD | 34.65 USD |
June 2014 | 21.43 USD | 34.97 USD |
May 2014 | 21.71 USD | 35.42 USD |
April 2014 | 21.86 USD | 35.68 USD |
March 2014 | 21.31 USD | 35.00 USD |
February 2014 | 20.89 USD | 34.31 USD |
January 2014 | 20.32 USD | 33.38 USD |
December 2013 | 19.36 USD | 32.02 USD |
November 2013 | 20.00 USD | 33.07 USD |
October 2013 | 21.07 USD | 34.85 USD |
September 2013 | 19.62 USD | 32.65 USD |
August 2013 | 18.54 USD | 30.85 USD |
July 2013 | 19.49 USD | 32.43 USD |
June 2013 | 19.98 USD | 33.46 USD |
May 2013 | 20.59 USD | 34.48 USD |
April 2013 | 22.16 USD | 37.12 USD |
March 2013 | 21.47 USD | 36.18 USD |
February 2013 | 20.94 USD | 35.29 USD |
January 2013 | 21.02 USD | 35.42 USD |
December 2012 | 20.17 USD | 34.20 USD |
November 2012 | 19.40 USD | 32.88 USD |
October 2012 | 18.56 USD | 31.47 USD |
September 2012 | 18.94 USD | 32.33 USD |
August 2012 | 19.66 USD | 33.55 USD |
July 2012 | 18.87 USD | 32.20 USD |
June 2012 | 18.66 USD | 32.05 USD |
May 2012 | 18.05 USD | 31.01 USD |
April 2012 | 18.23 USD | 31.32 USD |
March 2012 | 17.19 USD | 29.73 USD |
February 2012 | 16.93 USD | 29.28 USD |
January 2012 | 17.06 USD | 29.50 USD |
December 2011 | 16.84 USD | 29.32 USD |
November 2011 | 16.28 USD | 28.35 USD |
October 2011 | 16.17 USD | 28.16 USD |
September 2011 | 14.83 USD | 26.01 USD |
August 2011 | 16.04 USD | 28.13 USD |
July 2011 | 15.65 USD | 27.45 USD |
June 2011 | 15.16 USD | 26.77 USD |
May 2011 | 15.55 USD | 27.46 USD |
April 2011 | 15.65 USD | 27.63 USD |
March 2011 | 14.75 USD | 26.24 USD |
February 2011 | 14.98 USD | 26.65 USD |
January 2011 | 14.68 USD | 26.11 USD |
December 2010 | 14.28 USD | 51.19 USD |
November 2010 | 13.39 USD | 47.98 USD |
October 2010 | 13.37 USD | 47.92 USD |
September 2010 | 13.05 USD | 47.14 USD |
August 2010 | 12.79 USD | 46.22 USD |
July 2010 | 12.37 USD | 44.70 USD |
June 2010 | 11.36 USD | 41.38 USD |
May 2010 | 11.42 USD | 41.62 USD |
April 2010 | 11.42 USD | 41.60 USD |
March 2010 | 11.74 USD | 43.16 USD |
February 2010 | 11.33 USD | 41.67 USD |
January 2010 | 10.41 USD | 38.30 USD |
December 2009 | 10.50 USD | 38.99 USD |
November 2009 | 10.57 USD | 39.25 USD |
October 2009 | 10.25 USD | 38.07 USD |
September 2009 | 9.95 USD | 37.34 USD |
August 2009 | 10.02 USD | 37.62 USD |
July 2009 | 9.47 USD | 35.54 USD |
June 2009 | 8.55 USD | 32.43 USD |
May 2009 | 8.53 USD | 32.36 USD |
April 2009 | 8.78 USD | 33.32 USD |
March 2009 | 8.05 USD | 30.86 USD |
February 2009 | 7.20 USD | 27.60 USD |
January 2009 | 7.90 USD | 30.30 USD |
December 2008 | 9.69 USD | 37.62 USD |
November 2008 | 9.44 USD | 36.64 USD |
October 2008 | 9.32 USD | 36.17 USD |
September 2008 | 11.14 USD | 43.79 USD |
August 2008 | 10.20 USD | 40.12 USD |
July 2008 | 9.50 USD | 37.34 USD |
June 2008 | 9.05 USD | 35.93 USD |
May 2008 | 9.63 USD | 38.24 USD |
April 2008 | 10.16 USD | 40.34 USD |
March 2008 | 9.60 USD | 38.47 USD |
February 2008 | 8.86 USD | 35.50 USD |
January 2008 | 9.37 USD | 37.57 USD |
December 2007 | 9.32 USD | 37.71 USD |
November 2007 | 10.41 USD | 42.11 USD |
October 2007 | 10.41 USD | 42.12 USD |
September 2007 | 9.94 USD | 40.59 USD |
August 2007 | 9.33 USD | 38.07 USD |
July 2007 | 8.19 USD | 33.43 USD |
June 2007 | 9.08 USD | 37.45 USD |
May 2007 | 10.17 USD | 41.95 USD |
April 2007 | 9.83 USD | 40.54 USD |
March 2007 | 9.71 USD | 40.39 USD |
February 2007 | 9.66 USD | 40.18 USD |
January 2007 | 9.76 USD | 40.60 USD |
December 2006 | 9.31 USD | 39.08 USD |
November 2006 | 9.39 USD | 39.42 USD |
October 2006 | 8.89 USD | 37.30 USD |
September 2006 | 8.41 USD | 35.62 USD |
August 2006 | 8.46 USD | 35.80 USD |
July 2006 | 7.77 USD | 32.90 USD |
June 2006 | 7.57 USD | 32.37 USD |
May 2006 | 7.10 USD | 30.37 USD |
April 2006 | 7.66 USD | 32.78 USD |
March 2006 | 7.96 USD | 34.41 USD |
February 2006 | 7.47 USD | 32.30 USD |
January 2006 | 7.29 USD | 31.51 USD |
December 2005 | 6.58 USD | 28.74 USD |
November 2005 | 6.30 USD | 27.49 USD |
October 2005 | 6.16 USD | 26.89 USD |
September 2005 | 6.29 USD | 27.81 USD |
August 2005 | 6.27 USD | 27.72 USD |
July 2005 | 6.52 USD | 28.80 USD |
June 2005 | 6.02 USD | 26.93 USD |
May 2005 | 5.42 USD | 24.21 USD |
April 2005 | 5.18 USD | 23.16 USD |
March 2005 | 4.85 USD | 22.00 USD |
February 2005 | 5.26 USD | 23.85 USD |
January 2005 | 5.21 USD | 23.60 USD |
December 2004 | 5.76 USD | 26.46 USD |
November 2004 | 5.46 USD | 50.11 USD |
October 2004 | 5.15 USD | 47.25 USD |
September 2004 | 4.81 USD | 44.78 USD |
August 2004 | 4.74 USD | 44.10 USD |
July 2004 | 4.26 USD | 39.65 USD |
June 2004 | 4.13 USD | 39.10 USD |
May 2004 | 4.10 USD | 38.82 USD |
April 2004 | 4.04 USD | 38.20 USD |
March 2004 | 4.72 USD | 45.32 USD |
February 2004 | 4.41 USD | 42.39 USD |
January 2004 | 4.36 USD | 41.90 USD |
December 2003 | 4.17 USD | 40.70 USD |
November 2003 | 4.22 USD | 41.15 USD |
October 2003 | 4.14 USD | 40.38 USD |
September 2003 | 3.71 USD | 36.75 USD |
August 2003 | 3.41 USD | 33.75 USD |
July 2003 | 3.56 USD | 35.30 USD |
June 2003 | 3.28 USD | 33.08 USD |
May 2003 | 3.21 USD | 32.30 USD |
April 2003 | 3.20 USD | 32.20 USD |
March 2003 | 3.01 USD | 30.87 USD |
February 2003 | 2.93 USD | 30.05 USD |
January 2003 | 2.85 USD | 29.30 USD |
December 2002 | 2.96 USD | 31.00 USD |
November 2002 | 2.81 USD | 29.48 USD |
October 2002 | 2.68 USD | 28.10 USD |
September 2002 | 2.61 USD | 27.98 USD |
August 2002 | 2.72 USD | 29.10 USD |
July 2002 | 2.66 USD | 28.50 USD |
June 2002 | 2.69 USD | 29.50 USD |
May 2002 | 2.47 USD | 27.10 USD |
April 2002 | 2.39 USD | 26.20 USD |
March 2002 | 2.39 USD | 26.78 USD |
February 2002 | 2.20 USD | 24.61 USD |
January 2002 | 2.02 USD | 22.56 USD |
December 2001 | 1.82 USD | 20.85 USD |
November 2001 | 1.84 USD | 21.14 USD |
October 2001 | 1.78 USD | 20.40 USD |
September 2001 | 1.75 USD | 20.70 USD |
August 2001 | 1.86 USD | 21.95 USD |
July 2001 | 1.82 USD | 21.55 USD |
June 2001 | 1.89 USD | 23.00 USD |
May 2001 | 1.85 USD | 22.47 USD |
April 2001 | 1.81 USD | 21.99 USD |
March 2001 | 1.65 USD | 20.65 USD |
February 2001 | 1.74 USD | 21.75 USD |
January 2001 | 1.78 USD | 22.20 USD |
December 2000 | 1.78 USD | 22.81 USD |
November 2000 | 1.57 USD | 20.06 USD |
October 2000 | 1.64 USD | 21.00 USD |
September 2000 | 1.67 USD | 22.00 USD |
August 2000 | 1.60 USD | 21.06 USD |
July 2000 | 1.75 USD | 23.06 USD |
June 2000 | 1.74 USD | 23.50 USD |
May 2000 | 1.72 USD | 23.31 USD |
April 2000 | 1.61 USD | 21.75 USD |
March 2000 | 1.38 USD | 19.19 USD |
February 2000 | 1.40 USD | 19.44 USD |
January 2000 | 1.52 USD | 21.13 USD |
December 1999 | 1.45 USD | 20.75 USD |
November 1999 | 1.52 USD | 21.63 USD |
October 1999 | 1.52 USD | 21.63 USD |
September 1999 | 1.56 USD | 22.81 USD |
August 1999 | 1.66 USD | 24.31 USD |
July 1999 | 1.72 USD | 25.25 USD |
June 1999 | 1.73 USD | 26.00 USD |
May 1999 | 1.66 USD | 24.94 USD |
April 1999 | 1.72 USD | 25.75 USD |
March 1999 | 1.25 USD | 19.13 USD |
February 1999 | 1.30 USD | 19.94 USD |
January 1999 | 1.31 USD | 20.13 USD |
December 1998 | 1.34 USD | 21.19 USD |
November 1998 | 1.42 USD | 22.44 USD |
October 1998 | 1.39 USD | 21.94 USD |
September 1998 | 1.40 USD | 22.69 USD |
August 1998 | 1.61 USD | 26.19 USD |
July 1998 | 1.77 USD | 28.69 USD |
June 1998 | 1.91 USD | 31.69 USD |
May 1998 | 1.88 USD | 31.06 USD |
April 1998 | 1.82 USD | 30.19 USD |
March 1998 | 1.72 USD | 29.13 USD |
February 1998 | 1.79 USD | 30.25 USD |
January 1998 | 1.83 USD | 30.88 USD |
December 1997 | 1.78 USD | 30.56 USD |
November 1997 | 1.68 USD | 28.88 USD |
October 1997 | 1.66 USD | 28.50 USD |
September 1997 | 1.68 USD | 29.44 USD |
August 1997 | 1.66 USD | 29.06 USD |
July 1997 | 1.63 USD | 28.50 USD |
June 1997 | 1.51 USD | 26.88 USD |
May 1997 | 1.51 USD | 27.00 USD |
April 1997 | 1.40 USD | 25.00 USD |
March 1997 | 1.44 USD | 26.25 USD |
February 1997 | 1.36 USD | 24.88 USD |
January 1997 | 1.41 USD | 25.75 USD |
December 1996 | 1.46 USD | 27.25 USD |
November 1996 | 1.29 USD | 24.00 USD |
October 1996 | 1.30 USD | 24.25 USD |
September 1996 | 1.30 USD | 24.63 USD |
August 1996 | 1.27 USD | 24.13 USD |
July 1996 | 1.24 USD | 23.50 USD |
June 1996 | 1.20 USD | 23.25 USD |
May 1996 | 1.25 USD | 24.25 USD |
April 1996 | 1.26 USD | 24.50 USD |
March 1996 | 1.25 USD | 24.75 USD |
February 1996 | 1.23 USD | 24.38 USD |
January 1996 | 1.25 USD | 24.75 USD |
December 1995 | 1.24 USD | 25.00 USD |
November 1995 | 1.14 USD | 23.00 USD |
October 1995 | 1.16 USD | 23.50 USD |
September 1995 | 1.20 USD | 24.88 USD |
August 1995 | 1.26 USD | 26.00 USD |
July 1995 | 1.31 USD | 27.00 USD |
June 1995 | 1.21 USD | 25.38 USD |
May 1995 | 1.19 USD | 25.00 USD |
April 1995 | 1.11 USD | 23.38 USD |
March 1995 | 1.11 USD | 23.75 USD |
February 1995 | 1.18 USD | 25.38 USD |
January 1995 | 1.11 USD | 23.88 USD |
December 1994 | 1.07 USD | 23.50 USD |
November 1994 | 1.01 USD | 22.13 USD |
October 1994 | 1.03 USD | 22.50 USD |
September 1994 | 1.12 USD | 25.00 USD |
August 1994 | 1.25 USD | 28.00 USD |
July 1994 | 1.19 USD | 26.50 USD |
June 1994 | 1.27 USD | 28.88 USD |
May 1994 | 1.34 USD | 30.38 USD |
April 1994 | 1.43 USD | 32.38 USD |
March 1994 | 1.39 USD | 31.88 USD |
February 1994 | 1.47 USD | 33.88 USD |
January 1994 | 1.27 USD | 29.25 USD |
December 1993 | 1.23 USD | 28.75 USD |
November 1993 | 1.18 USD | 27.88 USD |
October 1993 | 1.21 USD | 28.63 USD |
September 1993 | 1.19 USD | 28.63 USD |
August 1993 | 1.13 USD | 27.25 USD |
July 1993 | 1.16 USD | 27.88 USD |
June 1993 | 1.06 USD | 25.50 USD |
May 1993 | 1.04 USD | 25.00 USD |
SKT
Price: 29.53USD
Dividend Yield: 3.58%
Forward Dividend Yield: 3.52%
Payout Ratio: 119.54%
Dividend Per Share: 1.04 USD
Earnings Per Share: 0.87 USD
P/E Ratio: 31.84
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Volume: 683300
Ebitda: 78.2 millionMarket Capitalization: 3.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: -12.90%
DGR5: -7.03%
DGR10: 0.34%
DGR20: 1.71%