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

Tanger Inc (NY: SKT )

28.67 +0.02 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2005 6.112 6.150 5.961 6.101 476,102 -0.01(-0.21%)
Feb 25, 2005 6.089 6.127 6.050 6.114 316,229 -0.02(-0.25%)
Feb 24, 2005 6.071 6.137 5.999 6.130 389,716 +0.07(+1.10%)
Feb 23, 2005 6.165 6.217 6.030 6.063 316,620 -0.06(-1.04%)
Feb 22, 2005 6.255 6.255 6.109 6.127 601,969 -0.15(-2.36%)
Feb 18, 2005 6.247 6.298 6.211 6.275 349,845 +0.03(+0.45%)
Feb 17, 2005 6.314 6.329 6.245 6.247 240,787 -0.08(-1.33%)
Feb 16, 2005 6.345 6.383 6.283 6.332 277,531 +0.01(+0.20%)
Feb 15, 2005 6.319 6.396 6.275 6.319 312,711 +0.03(+0.41%)
Feb 14, 2005 6.332 6.357 6.265 6.293 320,919 -0.06(-1.01%)
Feb 11, 2005 6.165 6.357 6.153 6.357 768,878 +0.31(+5.16%)
Feb 10, 2005 6.114 6.114 5.997 6.045 662,947 -0.03(-0.55%)
Feb 09, 2005 6.078 6.150 6.063 6.078 390,107 -0.03(-0.42%)
Feb 08, 2005 6.084 6.135 6.084 6.104 387,371 +0.01(+0.08%)
Feb 07, 2005 6.171 6.181 6.094 6.099 274,013 -0.04(-0.67%)
Feb 04, 2005 6.211 6.309 6.096 6.140 880,282 -0.04(-0.70%)
Feb 03, 2005 6.191 6.222 6.140 6.183 503,074 -0.01(-0.12%)
Feb 02, 2005 6.101 6.204 6.084 6.191 684,837 +0.09(+1.55%)
Feb 01, 2005 6.058 6.114 6.058 6.096 396,361 +0.06(+0.97%)
Jan 31, 2005 6.050 6.112 6.014 6.038 489,393 -0.01(-0.08%)
Jan 28, 2005 6.045 6.104 6.012 6.043 269,713 -0.00(-0.04%)
Jan 27, 2005 6.101 6.127 6.012 6.045 554,280 -0.16(-2.56%)
Jan 26, 2005 6.181 6.204 6.127 6.204 408,479 +0.04(+0.66%)
Jan 25, 2005 6.258 6.306 6.145 6.163 310,365 -0.10(-1.55%)
Jan 24, 2005 6.357 6.396 6.242 6.260 716,108 -0.09(-1.37%)
Jan 21, 2005 6.406 6.406 6.270 6.347 555,062 -0.04(-0.56%)
Jan 20, 2005 6.332 6.411 6.250 6.383 1,599,908 +0.07(+1.18%)
Jan 19, 2005 6.217 6.327 6.171 6.309 618,386 +0.10(+1.65%)
Jan 18, 2005 6.114 6.217 6.089 6.206 337,728 +0.08(+1.34%)
Jan 14, 2005 6.094 6.178 6.068 6.125 585,942 +0.05(+0.80%)
Jan 13, 2005 6.130 6.209 6.063 6.076 541,772 -0.05(-0.75%)
Jan 12, 2005 6.191 6.191 6.012 6.122 772,005 -0.09(-1.44%)
Jan 11, 2005 6.140 6.229 6.066 6.211 433,495 +0.07(+1.17%)
Jan 10, 2005 6.237 6.237 6.137 6.140 787,641 -0.09(-1.52%)
Jan 07, 2005 6.319 6.319 6.158 6.235 542,944 -0.05(-0.73%)
Jan 06, 2005 6.140 6.319 5.986 6.281 1,295,015 +0.14(+2.29%)
Jan 05, 2005 6.460 6.470 6.050 6.140 1,934,509 -0.36(-5.51%)
Jan 04, 2005 6.662 6.662 6.460 6.498 682,492 -0.16(-2.42%)
Jan 03, 2005 6.738 6.779 6.605 6.659 754,415 -0.11(-1.63%)
Dec 31, 2004 6.767 6.843 6.741 6.769 397,534 +0.00(+0.04%)
Dec 30, 2004 6.687 6.810 6.682 6.767 394,797 +0.09(+1.30%)
Dec 29, 2004 6.682 6.715 6.641 6.680 787,250 +3.34(+100.27%)
Dec 28, 2004 3.329 3.342 3.323 3.335 396,361 +0.01(+0.19%)
Dec 27, 2004 3.355 3.365 3.328 3.329 329,128 -0.02(-0.67%)
Dec 23, 2004 3.380 3.399 3.351 3.351 494,083 -0.04(-1.08%)
Dec 22, 2004 3.380 3.396 3.380 3.388 351,018 +0.00(+0.00%)
Dec 21, 2004 3.351 3.409 3.351 3.388 406,524 +0.04(+1.28%)
Dec 20, 2004 3.361 3.382 3.332 3.345 558,189 -0.01(-0.34%)
Dec 17, 2004 3.336 3.360 3.307 3.356 533,954 +0.02(+0.61%)
Dec 16, 2004 3.362 3.373 3.333 3.336 333,037 -0.02(-0.74%)
Dec 15, 2004 3.347 3.366 3.336 3.361 298,639 +0.02(+0.61%)
Dec 14, 2004 3.377 3.383 3.339 3.340 414,342 -0.03(-1.00%)
Dec 13, 2004 3.361 3.383 3.355 3.374 444,049 +0.01(+0.19%)
Dec 10, 2004 3.362 3.425 3.345 3.368 644,966 -0.01(-0.25%)
Dec 09, 2004 3.324 3.376 3.310 3.376 574,606 +0.05(+1.38%)
Dec 08, 2004 3.297 3.330 3.297 3.330 498,774 +0.04(+1.30%)
Dec 07, 2004 3.312 3.324 3.284 3.287 1,057,745 -0.01(-0.35%)
Dec 06, 2004 3.265 3.304 3.265 3.299 294,730 +0.03(+1.04%)
Dec 03, 2004 3.230 3.271 3.230 3.265 253,296 +0.04(+1.09%)
Dec 02, 2004 3.271 3.275 3.225 3.230 395,579 -0.03(-1.04%)
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.