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

Tanger Inc (NY: SKT )

28.88 +0.21 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2005 6.165 6.265 6.165 6.194 392,061 -0.01(-0.21%)
May 27, 2005 6.165 6.242 6.148 6.206 404,961 +0.08(+1.25%)
May 26, 2005 6.186 6.219 6.104 6.130 588,288 -0.04(-0.58%)
May 25, 2005 6.235 6.242 6.140 6.165 790,768 -0.07(-1.11%)
May 24, 2005 6.342 6.342 6.191 6.235 398,706 -0.11(-1.69%)
May 23, 2005 6.345 6.355 6.286 6.342 591,806 -0.00(-0.04%)
May 20, 2005 6.355 6.362 6.263 6.345 583,988 -0.01(-0.20%)
May 19, 2005 6.211 6.357 6.191 6.357 711,808 +0.15(+2.35%)
May 18, 2005 6.171 6.217 6.150 6.211 921,716 +0.06(+1.00%)
May 17, 2005 6.165 6.165 6.076 6.150 382,289 +0.00(+0.00%)
May 16, 2005 6.127 6.158 6.091 6.150 261,895 +0.09(+1.43%)
May 13, 2005 6.119 6.145 6.014 6.063 293,948 -0.03(-0.42%)
May 12, 2005 6.188 6.188 6.061 6.089 414,733 -0.09(-1.45%)
May 11, 2005 6.158 6.178 6.101 6.178 417,078 +0.04(+0.67%)
May 10, 2005 6.140 6.153 6.089 6.137 234,924 -0.03(-0.46%)
May 09, 2005 6.076 6.165 6.055 6.165 333,037 +0.10(+1.73%)
May 06, 2005 6.117 6.153 6.050 6.061 612,523 -0.05(-0.88%)
May 05, 2005 6.068 6.181 6.014 6.114 936,570 +0.05(+0.76%)
May 04, 2005 5.986 6.122 5.953 6.068 377,989 +0.06(+1.02%)
May 03, 2005 6.007 6.030 5.948 6.007 408,088 -0.02(-0.25%)
May 02, 2005 5.951 6.022 5.912 6.022 530,827 +0.10(+1.64%)
Apr 29, 2005 5.869 5.935 5.794 5.925 810,313 +0.06(+1.09%)
Apr 28, 2005 5.930 5.961 5.858 5.861 296,293 -0.07(-1.16%)
Apr 27, 2005 6.004 6.022 5.769 5.930 311,538 -0.08(-1.36%)
Apr 26, 2005 5.948 6.012 5.915 6.012 266,586 +0.05(+0.77%)
Apr 25, 2005 5.930 5.994 5.866 5.966 539,426 +0.06(+0.95%)
Apr 22, 2005 5.986 5.986 5.881 5.910 447,177 -0.09(-1.58%)
Apr 21, 2005 5.974 6.004 5.894 6.004 421,769 +0.06(+1.08%)
Apr 20, 2005 5.986 5.986 5.858 5.940 349,063 -0.05(-0.90%)
Apr 19, 2005 5.935 6.012 5.935 5.994 468,285 +0.07(+1.17%)
Apr 18, 2005 5.884 6.022 5.848 5.925 632,849 +0.07(+1.14%)
Apr 15, 2005 5.825 5.933 5.792 5.858 754,415 +0.03(+0.53%)
Apr 14, 2005 5.979 5.979 5.810 5.828 704,382 -0.15(-2.52%)
Apr 13, 2005 5.976 6.063 5.948 5.979 592,978 +0.00(+0.04%)
Apr 12, 2005 5.695 6.050 5.679 5.976 1,540,493 +0.27(+4.71%)
Apr 11, 2005 5.718 5.754 5.684 5.707 674,283 +0.02(+0.40%)
Apr 08, 2005 5.692 5.695 5.661 5.684 529,654 -0.00(-0.05%)
Apr 07, 2005 5.551 5.687 5.475 5.687 493,301 +0.12(+2.21%)
Apr 06, 2005 5.574 5.610 5.541 5.564 510,892 +0.01(+0.18%)
Apr 05, 2005 5.615 5.628 5.521 5.554 437,013 -0.08(-1.50%)
Apr 04, 2005 5.500 5.654 5.372 5.638 710,636 +0.10(+1.85%)
Apr 01, 2005 5.654 5.754 5.347 5.536 1,225,046 -0.09(-1.64%)
Mar 31, 2005 5.774 5.846 5.608 5.628 1,029,601 -0.14(-2.48%)
Mar 30, 2005 5.779 5.866 5.766 5.771 395,970 +0.01(+0.22%)
Mar 29, 2005 5.800 5.884 5.743 5.759 265,022 -0.04(-0.71%)
Mar 28, 2005 5.782 5.864 5.756 5.800 456,167 -0.02(-0.40%)
Mar 24, 2005 5.935 5.999 5.805 5.823 481,184 +0.05(+0.80%)
Mar 23, 2005 5.846 5.846 5.654 5.777 643,403 -0.07(-1.22%)
Mar 22, 2005 5.935 6.022 5.823 5.848 531,218 -0.07(-1.17%)
Mar 21, 2005 5.920 5.961 5.910 5.917 741,125 -0.04(-0.64%)
Mar 18, 2005 6.009 6.066 5.910 5.956 842,756 +0.00(+0.04%)
Mar 17, 2005 5.828 5.974 5.828 5.953 439,750 +0.14(+2.47%)
Mar 16, 2005 5.800 5.871 5.794 5.810 989,731 +0.03(+0.49%)
Mar 15, 2005 5.756 5.807 5.705 5.782 920,152 +0.03(+0.44%)
Mar 14, 2005 5.741 5.843 5.718 5.756 900,217 -0.02(-0.40%)
Mar 11, 2005 5.897 5.928 5.695 5.779 380,335 -0.12(-1.95%)
Mar 10, 2005 5.866 5.958 5.858 5.894 394,016 +0.03(+0.52%)
Mar 09, 2005 5.986 5.999 5.830 5.864 677,410 -0.17(-2.88%)
Mar 08, 2005 6.137 6.160 5.976 6.038 479,620 -0.14(-2.28%)
Mar 07, 2005 6.160 6.209 6.068 6.178 632,067 -0.03(-0.41%)
Mar 04, 2005 6.140 6.206 6.081 6.204 549,980 +0.13(+2.06%)
Mar 03, 2005 6.145 6.181 6.053 6.078 485,093 -0.04(-0.67%)
Mar 02, 2005 6.173 6.217 6.063 6.119 264,241 -0.02(-0.25%)
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.