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

Tanger Inc (NY: SKT )

26.66 -0.10 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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, 2006 8.207 8.325 8.148 8.263 1,638,216 +0.06(+0.69%)
Feb 27, 2006 8.153 8.212 8.125 8.207 643,794 +0.05(+0.56%)
Feb 24, 2006 8.220 8.235 8.153 8.161 673,892 -0.08(-0.93%)
Feb 23, 2006 8.199 8.250 8.135 8.238 409,260 +0.00(+0.00%)
Feb 22, 2006 8.161 8.243 8.146 8.238 851,356 +0.08(+0.94%)
Feb 21, 2006 8.148 8.199 8.110 8.161 619,950 +0.01(+0.16%)
Feb 17, 2006 8.263 8.317 8.128 8.148 4,141,860 -0.09(-1.09%)
Feb 16, 2006 8.212 8.238 8.186 8.238 315,838 +0.03(+0.31%)
Feb 15, 2006 8.140 8.243 8.087 8.212 548,417 +0.04(+0.53%)
Feb 14, 2006 8.005 8.230 7.966 8.169 405,742 +0.19(+2.34%)
Feb 13, 2006 8.007 8.056 7.905 7.982 470,630 -0.04(-0.48%)
Feb 10, 2006 8.038 8.066 7.977 8.020 202,089 +0.00(+0.00%)
Feb 09, 2006 7.936 8.046 7.926 8.020 341,246 +0.06(+0.71%)
Feb 08, 2006 7.874 7.987 7.816 7.964 229,842 +0.08(+1.07%)
Feb 07, 2006 8.007 8.079 7.879 7.879 359,617 -0.15(-1.91%)
Feb 06, 2006 8.007 8.084 7.977 8.033 360,399 +0.05(+0.58%)
Feb 03, 2006 8.046 8.064 7.933 7.987 1,203,156 -0.08(-1.05%)
Feb 02, 2006 8.120 8.123 8.007 8.071 603,923 -0.06(-0.72%)
Feb 01, 2006 8.033 8.199 8.007 8.130 313,883 +0.07(+0.86%)
Jan 31, 2006 7.956 8.115 7.936 8.061 293,948 +0.07(+0.83%)
Jan 30, 2006 8.020 8.071 7.959 7.995 384,634 -0.03(-0.32%)
Jan 27, 2006 8.000 8.053 7.882 8.020 351,800 +0.02(+0.29%)
Jan 26, 2006 7.956 7.997 7.849 7.997 584,770 +0.04(+0.55%)
Jan 25, 2006 8.025 8.087 7.931 7.954 319,356 -0.08(-0.99%)
Jan 24, 2006 7.892 8.066 7.879 8.033 510,501 +0.11(+1.39%)
Jan 23, 2006 7.836 7.943 7.808 7.923 266,586 +0.12(+1.54%)
Jan 20, 2006 7.918 7.920 7.764 7.803 350,627 -0.07(-0.91%)
Jan 19, 2006 7.700 7.874 7.698 7.874 379,944 +0.19(+2.43%)
Jan 18, 2006 7.649 7.746 7.626 7.688 341,246 +0.03(+0.37%)
Jan 17, 2006 7.649 7.665 7.585 7.659 336,555 -0.03(-0.33%)
Jan 13, 2006 7.841 7.844 7.670 7.685 275,185 -0.14(-1.83%)
Jan 12, 2006 7.882 7.913 7.798 7.828 489,393 -0.05(-0.65%)
Jan 11, 2006 7.941 7.941 7.821 7.879 435,450 -0.05(-0.68%)
Jan 10, 2006 7.792 7.969 7.757 7.933 501,119 +0.12(+1.47%)
Jan 09, 2006 7.762 7.818 7.695 7.818 377,598 +0.08(+0.99%)
Jan 06, 2006 7.652 7.744 7.629 7.741 308,411 +0.09(+1.20%)
Jan 05, 2006 7.529 7.652 7.529 7.649 630,113 +0.09(+1.25%)
Jan 04, 2006 7.521 7.598 7.493 7.555 558,189 +0.01(+0.17%)
Jan 03, 2006 7.416 7.572 7.337 7.542 630,113 +0.19(+2.57%)
Dec 30, 2005 7.419 7.422 7.312 7.352 613,304 -0.10(-1.34%)
Dec 29, 2005 7.521 7.547 7.434 7.452 358,054 -0.07(-0.99%)
Dec 28, 2005 7.442 7.526 7.406 7.526 359,617 +0.11(+1.45%)
Dec 27, 2005 7.521 7.529 7.373 7.419 387,761 -0.07(-0.99%)
Dec 23, 2005 7.470 7.539 7.470 7.493 121,957 +0.04(+0.48%)
Dec 22, 2005 7.406 7.462 7.317 7.457 690,700 +0.02(+0.21%)
Dec 21, 2005 7.457 7.519 7.399 7.442 637,540 +0.02(+0.31%)
Dec 20, 2005 7.352 7.450 7.263 7.419 508,937 +0.08(+1.05%)
Dec 19, 2005 7.514 7.519 7.342 7.342 410,042 -0.18(-2.41%)
Dec 16, 2005 7.526 7.593 7.473 7.524 1,426,745 +0.00(+0.00%)
Dec 15, 2005 7.475 7.585 7.468 7.524 684,055 +0.07(+0.89%)
Dec 14, 2005 7.419 7.585 7.416 7.457 348,673 +0.04(+0.59%)
Dec 13, 2005 7.347 7.432 7.317 7.414 326,783 +0.07(+1.01%)
Dec 12, 2005 7.399 7.419 7.312 7.340 787,250 -0.06(-0.76%)
Dec 09, 2005 7.268 7.414 7.268 7.396 428,414 +0.13(+1.83%)
Dec 08, 2005 7.186 7.365 7.186 7.263 473,366 +0.10(+1.36%)
Dec 07, 2005 7.214 7.235 7.150 7.166 413,169 -0.06(-0.88%)
Dec 06, 2005 7.214 7.263 7.163 7.230 408,088 +0.05(+0.68%)
Dec 05, 2005 7.176 7.199 7.094 7.181 437,013 +0.02(+0.21%)
Dec 02, 2005 7.214 7.214 7.102 7.166 336,555 -0.07(-0.99%)
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.