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

Tanger Inc (NY: SKT )

28.05 +0.62 (+2.26%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 7, 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 (%)
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%)
Dec 01, 2005 6.966 7.191 7.016 7.168 406,880 +0.20(+2.91%)
Nov 30, 2005 7.014 7.072 6.956 6.966 376,887 -0.04(-0.61%)
Nov 29, 2005 7.019 7.049 6.925 7.009 317,296 +0.02(+0.29%)
Nov 28, 2005 7.072 7.153 6.981 6.989 659,455 -0.07(-0.93%)
Nov 25, 2005 7.082 7.115 7.024 7.054 289,670 -0.03(-0.39%)
Nov 23, 2005 7.095 7.100 6.968 7.082 594,732 -0.01(-0.18%)
Nov 22, 2005 7.032 7.120 6.976 7.095 431,349 +0.07(+0.94%)
Nov 21, 2005 6.880 7.095 6.829 7.029 2,971,691 +0.15(+2.21%)
Nov 18, 2005 6.890 6.890 6.766 6.877 772,324 +0.05(+0.74%)
Nov 17, 2005 6.715 6.826 6.679 6.826 553,295 +0.12(+1.74%)
Nov 16, 2005 6.720 6.728 6.639 6.710 508,699 +0.02(+0.23%)
Nov 15, 2005 6.616 6.712 6.563 6.695 661,822 +0.07(+1.03%)
Nov 14, 2005 6.740 6.753 6.601 6.626 415,168 -0.13(-1.88%)
Nov 11, 2005 6.735 6.760 6.652 6.753 378,071 +0.02(+0.23%)
Nov 10, 2005 6.636 6.740 6.548 6.738 716,678 +0.11(+1.72%)
Nov 09, 2005 6.598 6.690 6.598 6.624 583,288 +0.04(+0.62%)
Nov 08, 2005 6.639 6.659 6.550 6.583 270,727 -0.09(-1.37%)
Nov 07, 2005 6.705 6.738 6.657 6.674 521,723 -0.03(-0.42%)
Nov 04, 2005 6.829 6.844 6.667 6.702 509,883 -0.13(-1.86%)
Nov 03, 2005 6.791 6.915 6.791 6.829 463,710 +0.09(+1.35%)
Nov 02, 2005 6.664 6.738 6.581 6.738 526,853 +0.09(+1.37%)
Nov 01, 2005 6.766 6.766 6.603 6.646 518,960 -0.17(-2.45%)
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%)
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.