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, 2006 9.533 9.540 9.406 9.451 1,002,797 -0.04(-0.45%)
Oct 30, 2006 9.330 9.495 9.292 9.495 845,333 +0.16(+1.77%)
Oct 27, 2006 9.543 9.553 9.299 9.330 624,331 -0.30(-3.11%)
Oct 26, 2006 9.525 9.644 9.495 9.629 1,278,656 +0.17(+1.77%)
Oct 25, 2006 9.403 9.522 9.350 9.462 588,813 +0.06(+0.62%)
Oct 24, 2006 9.439 9.474 9.368 9.403 477,522 -0.08(-0.83%)
Oct 23, 2006 9.434 9.522 9.413 9.482 400,961 +0.01(+0.11%)
Oct 20, 2006 9.611 9.611 9.464 9.472 264,413 -0.09(-0.95%)
Oct 19, 2006 9.604 9.629 9.530 9.563 358,339 +0.01(+0.11%)
Oct 18, 2006 9.654 9.677 9.538 9.553 445,556 -0.06(-0.58%)
Oct 17, 2006 9.525 9.649 9.510 9.609 1,503,210 +0.06(+0.58%)
Oct 16, 2006 9.457 9.619 9.429 9.553 838,230 +0.10(+1.02%)
Oct 13, 2006 9.226 9.457 9.226 9.457 1,200,515 +0.21(+2.27%)
Oct 12, 2006 9.218 9.292 9.193 9.246 1,131,058 +0.04(+0.39%)
Oct 11, 2006 9.312 9.340 9.117 9.211 1,052,523 -0.10(-1.09%)
Oct 10, 2006 9.350 9.401 9.152 9.312 1,238,007 -0.04(-0.43%)
Oct 09, 2006 9.213 9.360 9.155 9.353 979,119 +0.14(+1.54%)
Oct 06, 2006 9.312 9.315 9.185 9.211 2,137,802 -0.10(-1.09%)
Oct 05, 2006 9.168 9.312 9.168 9.312 987,406 +0.16(+1.77%)
Oct 04, 2006 8.957 9.201 8.940 9.150 905,714 +0.20(+2.18%)
Oct 03, 2006 8.897 9.036 8.874 8.955 692,605 +0.03(+0.31%)
Oct 02, 2006 9.011 9.059 8.897 8.927 672,478 -0.10(-1.09%)
Sep 29, 2006 9.127 9.185 9.008 9.026 817,708 -0.14(-1.52%)
Sep 28, 2006 9.203 9.332 9.122 9.165 1,904,171 -0.01(-0.14%)
Sep 27, 2006 9.089 9.221 9.076 9.178 761,273 +0.06(+0.69%)
Sep 26, 2006 9.066 9.127 9.028 9.114 1,355,612 +0.05(+0.56%)
Sep 25, 2006 9.056 9.109 8.960 9.064 539,087 -0.01(-0.08%)
Sep 22, 2006 8.995 9.120 8.960 9.071 1,020,162 +0.02(+0.25%)
Sep 21, 2006 9.112 9.178 8.990 9.049 1,476,768 -0.06(-0.70%)
Sep 20, 2006 9.016 9.196 8.980 9.112 1,897,067 +0.13(+1.41%)
Sep 19, 2006 8.932 9.008 8.846 8.985 1,362,321 +0.05(+0.54%)
Sep 18, 2006 9.018 9.064 8.937 8.937 673,662 -0.17(-1.92%)
Sep 15, 2006 9.028 9.120 8.970 9.112 1,062,389 +0.13(+1.44%)
Sep 14, 2006 9.059 9.059 8.947 8.983 671,689 -0.09(-1.03%)
Sep 13, 2006 9.031 9.107 9.021 9.076 1,142,502 +0.02(+0.20%)
Sep 12, 2006 8.957 9.112 8.902 9.059 1,444,407 +0.13(+1.42%)
Sep 11, 2006 8.861 8.962 8.808 8.932 1,922,325 +0.03(+0.28%)
Sep 08, 2006 8.909 8.919 8.800 8.907 1,111,325 +0.05(+0.51%)
Sep 07, 2006 8.922 8.940 8.818 8.861 1,663,042 -0.09(-0.96%)
Sep 06, 2006 8.970 9.003 8.924 8.947 1,495,317 -0.06(-0.68%)
Sep 05, 2006 8.952 9.064 8.950 9.008 1,273,131 +0.05(+0.59%)
Sep 01, 2006 9.102 9.150 8.897 8.955 1,751,837 -0.12(-1.28%)
Aug 31, 2006 9.203 9.203 9.013 9.071 1,661,858 -0.10(-1.08%)
Aug 30, 2006 9.190 9.261 9.084 9.170 4,189,571 +0.00(+0.00%)
Aug 29, 2006 9.107 9.196 9.059 9.170 1,262,870 +0.08(+0.92%)
Aug 28, 2006 9.003 9.109 8.950 9.087 1,026,476 +0.08(+0.93%)
Aug 25, 2006 8.927 9.003 8.917 9.003 895,848 +0.05(+0.57%)
Aug 24, 2006 8.808 8.955 8.808 8.952 983,854 +0.15(+1.67%)
Aug 23, 2006 8.793 8.828 8.755 8.805 3,822,155 +0.03(+0.32%)
Aug 22, 2006 8.590 8.777 8.570 8.777 1,315,358 +0.21(+2.45%)
Aug 21, 2006 8.544 8.567 8.446 8.567 1,004,771 +0.02(+0.21%)
Aug 18, 2006 8.471 8.585 8.385 8.549 785,347 +0.10(+1.23%)
Aug 17, 2006 8.435 8.491 8.392 8.446 788,109 +0.01(+0.12%)
Aug 16, 2006 8.385 8.476 8.311 8.435 1,681,195 +0.07(+0.79%)
Aug 15, 2006 8.261 8.372 8.243 8.370 1,952,318 +0.18(+2.17%)
Aug 14, 2006 7.931 8.212 7.931 8.192 4,233,377 +0.30(+3.79%)
Aug 11, 2006 7.744 7.926 7.678 7.893 8,675,918 +0.14(+1.76%)
Aug 10, 2006 8.065 8.068 7.741 7.756 4,119,719 -0.37(-4.58%)
Aug 09, 2006 8.220 8.253 8.076 8.129 380,044 -0.03(-0.34%)
Aug 08, 2006 8.413 8.413 8.098 8.157 670,505 -0.23(-2.78%)
Aug 07, 2006 8.486 8.486 8.311 8.390 398,593 -0.12(-1.43%)
Aug 04, 2006 8.415 8.511 8.377 8.511 397,014 +0.17(+2.07%)
Aug 03, 2006 8.245 8.375 8.210 8.339 520,144 +0.06(+0.77%)
Aug 02, 2006 8.339 8.362 8.263 8.276 527,642 -0.03(-0.31%)
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.