Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanger Inc (NY: SKT )

33.00 +0.45 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.569 7.571 7.459 7.501 601,182 -0.10(-1.34%)
Dec 29, 2005 7.673 7.699 7.584 7.603 350,977 -0.08(-0.99%)
Dec 28, 2005 7.592 7.678 7.556 7.678 352,509 +0.11(+1.45%)
Dec 27, 2005 7.673 7.681 7.522 7.569 380,097 -0.08(-0.99%)
Dec 23, 2005 7.621 7.691 7.621 7.644 119,546 +0.04(+0.48%)
Dec 22, 2005 7.556 7.613 7.464 7.608 677,048 +0.02(+0.21%)
Dec 21, 2005 7.608 7.670 7.548 7.592 624,938 +0.02(+0.31%)
Dec 20, 2005 7.501 7.600 7.409 7.569 498,877 +0.08(+1.05%)
Dec 19, 2005 7.665 7.670 7.490 7.490 401,937 -0.19(-2.41%)
Dec 16, 2005 7.678 7.746 7.623 7.676 1,398,543 +0.00(+0.00%)
Dec 15, 2005 7.626 7.738 7.618 7.676 670,534 +0.07(+0.89%)
Dec 14, 2005 7.569 7.738 7.566 7.608 341,781 +0.04(+0.59%)
Dec 13, 2005 7.496 7.582 7.464 7.563 320,324 +0.08(+1.01%)
Dec 12, 2005 7.548 7.569 7.459 7.488 771,689 -0.06(-0.76%)
Dec 09, 2005 7.415 7.563 7.415 7.545 419,946 +0.14(+1.83%)
Dec 08, 2005 7.331 7.514 7.331 7.409 464,010 +0.10(+1.36%)
Dec 07, 2005 7.360 7.381 7.295 7.310 405,002 -0.07(-0.88%)
Dec 06, 2005 7.360 7.409 7.308 7.375 400,021 +0.05(+0.68%)
Dec 05, 2005 7.321 7.344 7.237 7.326 428,375 +0.02(+0.21%)
Dec 02, 2005 7.360 7.360 7.245 7.310 329,903 -0.07(-0.99%)
Dec 01, 2005 7.175 7.407 7.227 7.383 395,040 +0.21(+2.91%)
Nov 30, 2005 7.224 7.284 7.164 7.175 365,920 -0.04(-0.61%)
Nov 29, 2005 7.229 7.261 7.133 7.219 308,062 +0.02(+0.29%)
Nov 28, 2005 7.284 7.368 7.190 7.198 640,264 -0.07(-0.93%)
Nov 25, 2005 7.295 7.328 7.235 7.266 281,241 -0.03(-0.39%)
Nov 23, 2005 7.308 7.313 7.177 7.295 577,426 -0.01(-0.18%)
Nov 22, 2005 7.242 7.334 7.185 7.308 418,796 +0.07(+0.94%)
Nov 21, 2005 7.086 7.308 7.034 7.240 2,885,214 +0.16(+2.21%)
Nov 18, 2005 7.096 7.096 6.968 7.083 749,849 +0.05(+0.74%)
Nov 17, 2005 6.916 7.031 6.880 7.031 537,194 +0.12(+1.74%)
Nov 16, 2005 6.921 6.929 6.838 6.911 493,896 +0.02(+0.23%)
Nov 15, 2005 6.814 6.914 6.760 6.895 642,563 +0.07(+1.03%)
Nov 14, 2005 6.942 6.955 6.799 6.825 403,087 -0.13(-1.88%)
Nov 11, 2005 6.937 6.963 6.851 6.955 367,069 +0.02(+0.23%)
Nov 10, 2005 6.835 6.942 6.744 6.940 695,823 +0.12(+1.72%)
Nov 09, 2005 6.796 6.890 6.796 6.822 566,314 +0.04(+0.62%)
Nov 08, 2005 6.838 6.859 6.746 6.780 262,849 -0.09(-1.37%)
Nov 07, 2005 6.906 6.940 6.856 6.874 506,541 -0.03(-0.42%)
Nov 04, 2005 7.034 7.049 6.867 6.903 495,046 -0.13(-1.86%)
Nov 03, 2005 6.994 7.122 6.994 7.034 450,216 +0.09(+1.35%)
Nov 02, 2005 6.864 6.940 6.778 6.940 511,522 +0.09(+1.37%)
Nov 01, 2005 6.968 6.968 6.801 6.846 503,858 -0.17(-2.45%)
Oct 31, 2005 6.971 7.120 6.968 7.018 859,433 +0.05(+0.67%)
Oct 28, 2005 6.838 7.044 6.838 6.971 1,083,967 +0.16(+2.42%)
Oct 27, 2005 6.919 6.942 6.801 6.807 268,980 -0.20(-2.83%)
Oct 26, 2005 7.091 7.107 6.942 7.005 493,513 -0.09(-1.21%)
Oct 25, 2005 7.138 7.159 7.034 7.091 513,821 -0.07(-0.91%)
Oct 24, 2005 7.112 7.216 7.099 7.156 649,460 +0.07(+0.96%)
Oct 21, 2005 6.981 7.130 6.971 7.088 462,477 +0.17(+2.49%)
Oct 20, 2005 7.086 7.086 6.890 6.916 526,848 -0.17(-2.39%)
Oct 19, 2005 6.786 7.086 6.765 7.086 453,281 +0.25(+3.59%)
Oct 18, 2005 6.869 6.929 6.825 6.840 496,961 -0.06(-0.83%)
Oct 17, 2005 6.807 6.898 6.757 6.898 312,660 +0.09(+1.34%)
Oct 14, 2005 6.799 6.848 6.681 6.807 796,212 +0.07(+1.01%)
Oct 13, 2005 6.590 6.741 6.538 6.739 621,489 +0.15(+2.30%)
Oct 12, 2005 6.647 6.723 6.394 6.587 500,793 -0.13(-1.87%)
Oct 11, 2005 6.822 6.835 6.686 6.713 337,949 -0.09(-1.38%)
Oct 10, 2005 7.167 7.167 6.736 6.807 282,390 -0.11(-1.62%)
Oct 07, 2005 6.994 7.018 6.801 6.919 270,129 -0.07(-1.05%)
Oct 06, 2005 6.955 7.062 6.874 6.992 470,906 +0.04(+0.53%)
Oct 05, 2005 7.125 7.125 6.942 6.955 588,921 -0.20(-2.77%)
Oct 04, 2005 7.255 7.342 7.146 7.154 473,589 -0.13(-1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.