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

Tanger Inc (NY: SKT )

27.82 +0.05 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2008 11.25 11.25 10.71 11.10 1,315,630 +0.28(+2.60%)
Sep 29, 2008 10.90 11.03 10.53 10.81 1,122,577 -0.39(-3.44%)
Sep 26, 2008 10.37 11.23 10.37 11.20 0 +0.49(+4.62%)
Sep 25, 2008 10.64 10.85 10.57 10.71 1,438,610 +0.15(+1.44%)
Sep 24, 2008 10.60 10.91 10.50 10.55 858,049 -0.16(-1.54%)
Sep 23, 2008 10.87 11.12 10.72 10.72 2,067,626 -0.18(-1.70%)
Sep 22, 2008 11.21 11.44 10.71 10.90 1,991,360 -0.44(-3.89%)
Sep 19, 2008 11.55 11.73 10.59 11.34 0 +0.39(+3.51%)
Sep 18, 2008 10.20 11.09 9.832 10.96 3,482,344 +0.90(+8.94%)
Sep 17, 2008 10.37 10.37 9.915 10.06 3,839,263 -0.39(-3.71%)
Sep 16, 2008 10.42 10.65 10.23 10.45 4,703,887 +0.02(+0.19%)
Sep 15, 2008 10.64 10.89 10.38 10.43 1,933,213 -0.43(-3.92%)
Sep 12, 2008 10.61 10.91 10.52 10.85 0 +0.07(+0.66%)
Sep 11, 2008 10.49 10.78 10.40 10.78 2,356,401 +0.19(+1.77%)
Sep 10, 2008 10.42 10.64 10.28 10.59 1,884,186 +0.18(+1.70%)
Sep 09, 2008 10.71 10.81 10.42 10.42 1,756,395 -0.31(-2.93%)
Sep 08, 2008 10.78 11.32 10.47 10.73 4,493,588 +0.46(+4.44%)
Sep 05, 2008 10.21 10.35 10.14 10.28 0 -0.04(-0.39%)
Sep 04, 2008 10.25 10.54 10.21 10.32 2,439,423 -0.10(-1.00%)
Sep 03, 2008 10.28 10.54 10.18 10.42 1,523,068 +0.21(+2.06%)
Sep 02, 2008 10.37 10.58 10.03 10.21 1,489,464 +0.04(+0.42%)
Aug 29, 2008 10.06 10.20 9.999 10.17 0 +0.05(+0.48%)
Aug 28, 2008 9.791 10.16 9.791 10.12 1,586,895 +0.34(+3.45%)
Aug 27, 2008 9.718 9.839 9.642 9.781 1,345,244 +0.04(+0.36%)
Aug 26, 2008 9.692 9.811 9.560 9.745 751,565 +0.06(+0.58%)
Aug 25, 2008 9.766 9.766 9.647 9.690 858,341 -0.16(-1.62%)
Aug 22, 2008 9.740 9.895 9.659 9.849 0 +0.28(+2.89%)
Aug 21, 2008 9.588 9.705 9.507 9.573 1,258,122 -0.15(-1.54%)
Aug 20, 2008 9.824 9.852 9.598 9.723 1,416,008 -0.07(-0.72%)
Aug 19, 2008 9.882 9.918 9.748 9.794 1,278,091 -0.21(-2.13%)
Aug 18, 2008 10.11 10.23 9.857 10.01 867,074 -0.12(-1.18%)
Aug 15, 2008 10.25 10.36 9.963 10.13 0 -0.04(-0.35%)
Aug 14, 2008 10.02 10.23 9.999 10.16 1,789,700 +0.07(+0.70%)
Aug 13, 2008 10.16 10.19 9.935 10.09 1,355,541 -0.05(-0.45%)
Aug 12, 2008 10.11 10.21 10.00 10.14 1,035,569 -0.14(-1.38%)
Aug 11, 2008 10.09 10.44 10.06 10.28 1,628,696 +0.19(+1.91%)
Aug 08, 2008 9.880 10.15 9.854 10.09 1,548,491 +0.23(+2.29%)
Aug 07, 2008 9.984 10.05 9.745 9.859 1,337,075 -0.23(-2.26%)
Aug 06, 2008 10.02 10.13 9.941 10.09 2,742,740 +0.05(+0.51%)
Aug 05, 2008 9.527 10.11 9.497 10.04 3,604,760 +0.61(+6.42%)
Aug 04, 2008 9.550 9.669 9.269 9.431 2,863,159 -0.07(-0.75%)
Aug 01, 2008 9.502 9.568 9.421 9.502 2,797,577 +0.04(+0.43%)
Jul 31, 2008 9.375 9.535 9.350 9.462 3,086,371 -0.10(-1.09%)
Jul 30, 2008 9.274 9.677 9.269 9.566 3,978,952 +0.20(+2.14%)
Jul 29, 2008 9.365 9.406 9.094 9.365 2,502,854 +0.27(+2.98%)
Jul 28, 2008 9.272 9.383 9.000 9.094 1,791,685 -0.26(-2.76%)
Jul 25, 2008 9.269 9.416 9.132 9.353 2,239,546 +0.08(+0.82%)
Jul 24, 2008 9.756 9.756 9.165 9.277 2,215,129 -0.46(-4.76%)
Jul 23, 2008 9.543 9.968 9.487 9.740 4,428,459 +0.18(+1.91%)
Jul 22, 2008 9.355 9.571 9.241 9.558 2,790,343 +0.18(+1.92%)
Jul 21, 2008 9.332 9.393 9.158 9.378 1,838,379 +0.06(+0.65%)
Jul 18, 2008 9.439 9.539 9.059 9.317 2,980,369 +0.09(+0.96%)
Jul 17, 2008 9.163 9.249 8.874 9.229 2,907,817 +0.08(+0.89%)
Jul 16, 2008 8.757 9.147 8.613 9.147 4,036,334 +0.39(+4.40%)
Jul 15, 2008 8.805 8.980 8.634 8.762 3,908,784 -0.08(-0.95%)
Jul 14, 2008 9.330 9.386 8.821 8.846 2,643,412 -0.38(-4.09%)
Jul 11, 2008 9.221 9.431 9.087 9.223 3,427,540 -0.11(-1.14%)
Jul 10, 2008 9.074 9.431 9.000 9.330 1,937,550 +0.26(+2.82%)
Jul 09, 2008 9.682 9.682 9.049 9.074 2,218,310 -0.62(-6.35%)
Jul 08, 2008 9.152 9.753 9.011 9.690 2,182,216 +0.59(+6.52%)
Jul 07, 2008 9.325 9.358 8.957 9.097 2,013,492 -0.18(-1.91%)
Jul 04, 2008 9.289 9.335 9.178 9.274 1,402,393 +0.00(+0.00%)
Jul 03, 2008 9.289 9.335 9.178 9.274 1,402,393 +0.07(+0.74%)
Jul 02, 2008 9.122 9.368 9.122 9.206 3,572,987 +0.09(+0.97%)
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.