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

Tanger Inc (NY: SKT )

28.35 -0.26 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 8.129 8.245 8.071 8.185 1,653,965 +0.06(+0.69%)
Feb 27, 2006 8.076 8.134 8.048 8.129 649,983 +0.05(+0.56%)
Feb 24, 2006 8.141 8.157 8.076 8.083 680,371 -0.08(-0.93%)
Feb 23, 2006 8.121 8.172 8.058 8.159 413,195 +0.00(+0.00%)
Feb 22, 2006 8.083 8.164 8.068 8.159 859,541 +0.08(+0.94%)
Feb 21, 2006 8.071 8.121 8.033 8.083 625,910 +0.01(+0.16%)
Feb 17, 2006 8.185 8.238 8.050 8.071 4,181,678 -0.09(-1.09%)
Feb 16, 2006 8.134 8.159 8.109 8.159 318,874 +0.03(+0.31%)
Feb 15, 2006 8.063 8.164 8.010 8.134 553,689 +0.04(+0.53%)
Feb 14, 2006 7.929 8.152 7.891 8.091 409,643 +0.18(+2.34%)
Feb 13, 2006 7.931 7.979 7.830 7.906 475,154 -0.04(-0.48%)
Feb 10, 2006 7.962 7.989 7.901 7.944 204,032 +0.00(+0.00%)
Feb 09, 2006 7.860 7.969 7.850 7.944 344,526 +0.06(+0.71%)
Feb 08, 2006 7.799 7.911 7.741 7.888 232,052 +0.08(+1.07%)
Feb 07, 2006 7.931 8.002 7.804 7.804 363,075 -0.15(-1.91%)
Feb 06, 2006 7.931 8.007 7.901 7.956 363,864 +0.05(+0.58%)
Feb 03, 2006 7.969 7.987 7.858 7.911 1,214,723 -0.08(-1.05%)
Feb 02, 2006 8.043 8.045 7.931 7.994 609,729 -0.06(-0.72%)
Feb 01, 2006 7.956 8.121 7.931 8.053 316,901 +0.07(+0.86%)
Jan 31, 2006 7.880 8.038 7.860 7.984 296,774 +0.07(+0.83%)
Jan 30, 2006 7.944 7.994 7.883 7.918 388,332 -0.03(-0.32%)
Jan 27, 2006 7.924 7.977 7.807 7.944 355,182 +0.02(+0.29%)
Jan 26, 2006 7.880 7.921 7.774 7.921 590,391 +0.04(+0.55%)
Jan 25, 2006 7.949 8.010 7.855 7.878 322,426 -0.08(-0.99%)
Jan 24, 2006 7.817 7.989 7.804 7.956 515,408 +0.11(+1.39%)
Jan 23, 2006 7.761 7.868 7.734 7.848 269,149 +0.12(+1.54%)
Jan 20, 2006 7.842 7.845 7.690 7.728 353,998 -0.07(-0.91%)
Jan 19, 2006 7.627 7.799 7.625 7.799 383,596 +0.18(+2.43%)
Jan 18, 2006 7.576 7.673 7.554 7.614 344,526 +0.03(+0.37%)
Jan 17, 2006 7.576 7.592 7.513 7.587 339,791 -0.03(-0.33%)
Jan 13, 2006 7.766 7.769 7.597 7.612 277,831 -0.14(-1.83%)
Jan 12, 2006 7.807 7.837 7.723 7.754 494,097 -0.05(-0.65%)
Jan 11, 2006 7.865 7.865 7.746 7.804 439,636 -0.05(-0.68%)
Jan 10, 2006 7.718 7.893 7.683 7.858 505,937 +0.11(+1.47%)
Jan 09, 2006 7.688 7.744 7.622 7.744 381,228 +0.08(+0.99%)
Jan 06, 2006 7.579 7.670 7.556 7.668 311,376 +0.09(+1.20%)
Jan 05, 2006 7.457 7.579 7.457 7.576 636,170 +0.09(+1.25%)
Jan 04, 2006 7.450 7.526 7.422 7.483 563,555 +0.01(+0.17%)
Jan 03, 2006 7.346 7.500 7.267 7.470 636,170 +0.19(+2.57%)
Dec 30, 2005 7.348 7.351 7.242 7.282 619,201 -0.10(-1.34%)
Dec 29, 2005 7.450 7.475 7.364 7.381 361,496 -0.07(-0.99%)
Dec 28, 2005 7.371 7.455 7.336 7.455 363,075 +0.11(+1.45%)
Dec 27, 2005 7.450 7.457 7.303 7.348 391,489 -0.07(-0.99%)
Dec 23, 2005 7.399 7.467 7.399 7.422 123,129 +0.04(+0.48%)
Dec 22, 2005 7.336 7.391 7.247 7.386 697,341 +0.02(+0.21%)
Dec 21, 2005 7.386 7.447 7.328 7.371 643,669 +0.02(+0.31%)
Dec 20, 2005 7.282 7.379 7.194 7.348 513,830 +0.08(+1.05%)
Dec 19, 2005 7.442 7.447 7.272 7.272 413,984 -0.18(-2.41%)
Dec 16, 2005 7.455 7.521 7.402 7.452 1,440,461 +0.00(+0.00%)
Dec 15, 2005 7.404 7.513 7.396 7.452 690,632 +0.07(+0.89%)
Dec 14, 2005 7.348 7.513 7.346 7.386 352,025 +0.04(+0.59%)
Dec 13, 2005 7.277 7.361 7.247 7.343 329,924 +0.07(+1.01%)
Dec 12, 2005 7.328 7.348 7.242 7.270 794,818 -0.06(-0.76%)
Dec 09, 2005 7.199 7.343 7.199 7.326 432,533 +0.13(+1.83%)
Dec 08, 2005 7.118 7.295 7.118 7.194 477,917 +0.10(+1.36%)
Dec 07, 2005 7.146 7.166 7.082 7.097 417,141 -0.06(-0.88%)
Dec 06, 2005 7.146 7.194 7.095 7.161 412,011 +0.05(+0.68%)
Dec 05, 2005 7.108 7.130 7.027 7.113 441,215 +0.02(+0.21%)
Dec 02, 2005 7.146 7.146 7.034 7.097 339,791 -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.