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

Tanger Inc (NY: SKT )

27.43 -0.03 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 30, 2005 6.973 7.077 6.968 7.047 285,329 +0.08(+1.16%)
Sep 29, 2005 6.811 6.989 6.798 6.966 444,767 +0.12(+1.81%)
Sep 28, 2005 6.938 6.973 6.811 6.842 459,369 -0.10(-1.39%)
Sep 27, 2005 7.006 7.006 6.882 6.938 341,369 -0.08(-1.12%)
Sep 26, 2005 6.953 7.044 6.928 7.016 419,904 +0.09(+1.28%)
Sep 23, 2005 6.928 6.978 6.796 6.928 558,425 +0.04(+0.51%)
Sep 22, 2005 6.968 6.968 6.781 6.892 556,846 -0.09(-1.23%)
Sep 21, 2005 7.095 7.095 6.956 6.978 623,936 -0.12(-1.75%)
Sep 20, 2005 7.237 7.298 7.044 7.103 544,218 -0.14(-1.89%)
Sep 19, 2005 7.272 7.295 7.229 7.239 505,542 -0.06(-0.80%)
Sep 16, 2005 7.328 7.364 7.257 7.298 1,175,258 +0.01(+0.17%)
Sep 15, 2005 7.310 7.333 7.255 7.285 318,480 -0.01(-0.17%)
Sep 14, 2005 7.310 7.379 7.282 7.298 573,027 +0.01(+0.10%)
Sep 13, 2005 7.323 7.364 7.260 7.290 332,687 -0.05(-0.66%)
Sep 12, 2005 7.260 7.348 7.252 7.338 827,969 +0.08(+1.12%)
Sep 09, 2005 7.247 7.320 7.222 7.257 544,218 +0.04(+0.49%)
Sep 08, 2005 7.227 7.298 7.209 7.222 311,376 -0.04(-0.49%)
Sep 07, 2005 7.285 7.336 7.247 7.257 528,826 -0.05(-0.62%)
Sep 06, 2005 7.158 7.353 7.158 7.303 489,362 +0.16(+2.20%)
Sep 02, 2005 7.209 7.209 7.120 7.146 578,157 -0.06(-0.88%)
Sep 01, 2005 7.024 7.358 7.024 7.209 439,242 +0.18(+2.63%)
Aug 31, 2005 6.867 7.044 6.867 7.024 867,039 +0.11(+1.61%)
Aug 30, 2005 6.892 6.991 6.880 6.913 257,309 -0.02(-0.29%)
Aug 29, 2005 6.943 6.956 6.859 6.933 247,443 -0.04(-0.51%)
Aug 26, 2005 6.994 7.047 6.913 6.968 663,006 +0.00(+0.00%)
Aug 25, 2005 6.867 7.016 6.854 6.968 266,386 +0.08(+1.21%)
Aug 24, 2005 6.839 6.961 6.814 6.885 759,300 +0.04(+0.63%)
Aug 23, 2005 6.867 6.930 6.816 6.842 798,765 -0.04(-0.52%)
Aug 22, 2005 6.867 6.892 6.826 6.877 438,452 +0.03(+0.41%)
Aug 19, 2005 6.913 6.930 6.842 6.849 542,244 -0.06(-0.88%)
Aug 18, 2005 6.968 6.968 6.867 6.910 530,800 -0.10(-1.41%)
Aug 17, 2005 7.120 7.184 7.006 7.009 426,613 -0.11(-1.57%)
Aug 16, 2005 7.168 7.179 7.075 7.120 453,054 -0.03(-0.35%)
Aug 15, 2005 6.989 7.232 6.981 7.146 608,940 +0.17(+2.40%)
Aug 12, 2005 6.930 7.024 6.821 6.978 501,596 +0.02(+0.33%)
Aug 11, 2005 6.877 6.976 6.804 6.956 464,894 +0.09(+1.29%)
Aug 10, 2005 6.788 6.963 6.788 6.867 576,184 +0.09(+1.31%)
Aug 09, 2005 6.690 6.847 6.669 6.778 513,435 +0.08(+1.13%)
Aug 08, 2005 6.961 6.963 6.682 6.702 633,802 -0.27(-3.89%)
Aug 05, 2005 7.293 7.293 6.973 6.973 539,877 -0.33(-4.58%)
Aug 04, 2005 7.526 7.526 7.308 7.308 438,452 -0.23(-3.06%)
Aug 03, 2005 7.569 7.569 7.462 7.538 466,472 -0.03(-0.37%)
Aug 02, 2005 7.348 7.599 7.328 7.566 951,888 +0.24(+3.29%)
Aug 01, 2005 7.285 7.369 7.285 7.326 510,673 +0.03(+0.38%)
Jul 29, 2005 7.247 7.369 7.247 7.298 647,220 +0.05(+0.73%)
Jul 28, 2005 6.958 7.244 6.958 7.244 934,523 +0.32(+4.57%)
Jul 27, 2005 6.930 6.966 6.887 6.928 728,912 -0.04(-0.58%)
Jul 26, 2005 6.958 7.009 6.938 6.968 617,622 +0.01(+0.15%)
Jul 25, 2005 6.968 7.024 6.910 6.958 546,191 -0.04(-0.58%)
Jul 22, 2005 7.024 7.082 6.981 6.999 820,865 -0.01(-0.11%)
Jul 21, 2005 7.108 7.125 6.981 7.006 481,469 -0.12(-1.67%)
Jul 20, 2005 7.118 7.141 7.072 7.125 440,425 +0.03(+0.39%)
Jul 19, 2005 7.082 7.184 7.065 7.097 291,249 +0.04(+0.50%)
Jul 18, 2005 7.070 7.133 6.920 7.062 335,055 -0.01(-0.11%)
Jul 15, 2005 6.981 7.090 6.913 7.070 497,649 +0.08(+1.16%)
Jul 14, 2005 7.222 7.222 6.910 6.989 745,488 -0.19(-2.68%)
Jul 13, 2005 7.272 7.293 7.120 7.181 545,402 -0.09(-1.25%)
Jul 12, 2005 7.348 7.348 7.234 7.272 365,837 -0.08(-1.03%)
Jul 11, 2005 7.196 7.455 7.196 7.348 580,525 +0.17(+2.33%)
Jul 08, 2005 7.009 7.222 7.009 7.181 525,275 +0.17(+2.46%)
Jul 07, 2005 6.925 7.044 6.854 7.009 322,031 +0.03(+0.47%)
Jul 06, 2005 7.070 7.090 6.920 6.976 488,967 -0.09(-1.33%)
Jul 05, 2005 6.880 7.070 6.842 7.070 468,840 +0.19(+2.76%)
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.