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

Tanger Inc (NY: SKT )

27.30 -0.16 (-0.60%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 6, 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 (%)
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%)
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%)
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.