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 (%)
Oct 31, 2005 6.768 6.913 6.766 6.814 885,193 +0.05(+0.67%)
Oct 28, 2005 6.639 6.839 6.639 6.768 1,116,456 +0.16(+2.42%)
Oct 27, 2005 6.717 6.740 6.603 6.608 277,042 -0.19(-2.83%)
Oct 26, 2005 6.885 6.900 6.740 6.801 508,305 -0.08(-1.21%)
Oct 25, 2005 6.930 6.951 6.829 6.885 529,221 -0.06(-0.91%)
Oct 24, 2005 6.905 7.006 6.892 6.948 668,926 +0.07(+0.96%)
Oct 21, 2005 6.778 6.923 6.768 6.882 476,338 +0.17(+2.49%)
Oct 20, 2005 6.880 6.880 6.690 6.715 542,639 -0.16(-2.39%)
Oct 19, 2005 6.588 6.880 6.568 6.880 466,867 +0.24(+3.59%)
Oct 18, 2005 6.669 6.728 6.626 6.641 511,857 -0.06(-0.83%)
Oct 17, 2005 6.608 6.697 6.560 6.697 322,031 +0.09(+1.34%)
Oct 14, 2005 6.601 6.649 6.487 6.608 820,076 +0.07(+1.01%)
Oct 13, 2005 6.398 6.545 6.347 6.543 640,117 +0.15(+2.30%)
Oct 12, 2005 6.454 6.527 6.208 6.396 515,803 -0.12(-1.87%)
Oct 11, 2005 6.624 6.636 6.492 6.517 348,078 -0.09(-1.38%)
Oct 10, 2005 6.958 6.958 6.540 6.608 290,854 -0.11(-1.62%)
Oct 07, 2005 6.791 6.814 6.603 6.717 278,226 -0.07(-1.05%)
Oct 06, 2005 6.753 6.857 6.674 6.788 485,021 +0.04(+0.53%)
Oct 05, 2005 6.918 6.918 6.740 6.753 606,572 -0.19(-2.77%)
Oct 04, 2005 7.044 7.128 6.938 6.945 487,783 -0.12(-1.76%)
Oct 03, 2005 7.044 7.100 7.042 7.070 526,459 +0.02(+0.32%)
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%)
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.