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: 6:30 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 (%)
May 31, 2006 7.744 7.817 7.518 7.695 1,171,312 -0.02(-0.30%)
May 30, 2006 7.931 7.931 7.716 7.718 1,113,299 -0.24(-3.06%)
May 26, 2006 7.969 8.007 7.911 7.962 490,940 +0.04(+0.51%)
May 25, 2006 7.825 7.934 7.820 7.921 684,712 +0.15(+1.89%)
May 24, 2006 7.774 7.842 7.625 7.774 644,853 -0.03(-0.32%)
May 23, 2006 8.007 8.012 7.794 7.799 584,866 -0.19(-2.35%)
May 22, 2006 7.997 8.058 7.911 7.987 975,567 -0.03(-0.38%)
May 19, 2006 7.964 8.124 7.858 8.017 628,277 +0.05(+0.67%)
May 18, 2006 7.964 8.088 7.962 7.964 458,579 +0.01(+0.16%)
May 17, 2006 8.030 8.045 7.913 7.951 746,672 -0.09(-1.13%)
May 16, 2006 8.088 8.131 7.987 8.043 409,643 -0.02(-0.19%)
May 15, 2006 7.962 8.083 7.926 8.058 661,428 +0.06(+0.73%)
May 12, 2006 8.129 8.129 7.918 8.000 761,668 -0.18(-2.20%)
May 11, 2006 8.395 8.397 8.152 8.179 659,849 -0.23(-2.71%)
May 10, 2006 8.549 8.549 8.402 8.408 419,904 -0.13(-1.48%)
May 09, 2006 8.392 8.552 8.362 8.534 763,247 +0.13(+1.51%)
May 08, 2006 8.387 8.433 8.342 8.408 627,883 -0.01(-0.15%)
May 05, 2006 8.443 8.494 8.402 8.420 968,858 +0.03(+0.33%)
May 04, 2006 8.288 8.413 8.202 8.392 676,819 +0.10(+1.25%)
May 03, 2006 8.179 8.332 8.126 8.288 1,316,542 +0.05(+0.55%)
May 02, 2006 8.225 8.261 8.114 8.243 521,723 +0.02(+0.25%)
May 01, 2006 8.304 8.316 8.223 8.223 778,638 -0.08(-1.01%)
Apr 28, 2006 8.319 8.375 8.281 8.306 703,655 -0.04(-0.43%)
Apr 27, 2006 8.387 8.438 8.291 8.342 1,167,760 -0.08(-0.99%)
Apr 26, 2006 8.489 8.514 8.362 8.425 523,301 -0.04(-0.42%)
Apr 25, 2006 8.428 8.461 8.362 8.461 462,526 +0.06(+0.75%)
Apr 24, 2006 8.428 8.428 8.324 8.397 458,579 -0.07(-0.81%)
Apr 21, 2006 8.549 8.549 8.410 8.466 442,399 -0.04(-0.45%)
Apr 20, 2006 8.590 8.590 8.385 8.504 434,900 -0.05(-0.53%)
Apr 19, 2006 8.387 8.549 8.337 8.549 543,034 +0.16(+1.93%)
Apr 18, 2006 8.164 8.405 8.172 8.387 886,377 +0.23(+2.76%)
Apr 17, 2006 8.187 8.291 8.134 8.162 430,165 -0.03(-0.40%)
Apr 13, 2006 8.258 8.255 8.149 8.195 411,222 -0.06(-0.77%)
Apr 12, 2006 8.210 8.311 8.207 8.258 390,305 +0.05(+0.59%)
Apr 11, 2006 8.273 8.299 8.207 8.210 448,713 -0.05(-0.61%)
Apr 10, 2006 8.349 8.440 8.154 8.261 719,046 -0.09(-1.06%)
Apr 07, 2006 8.494 8.630 8.238 8.349 1,025,687 -0.14(-1.67%)
Apr 06, 2006 8.539 8.633 8.489 8.491 618,806 -0.05(-0.56%)
Apr 05, 2006 8.516 8.904 8.501 8.539 460,552 +0.03(+0.39%)
Apr 04, 2006 8.514 8.595 8.440 8.506 836,256 +0.06(+0.72%)
Apr 03, 2006 8.717 8.755 8.440 8.446 561,582 -0.27(-3.14%)
Mar 31, 2006 8.750 8.770 8.641 8.719 740,752 -0.07(-0.81%)
Mar 30, 2006 8.983 8.983 8.775 8.790 322,426 -0.19(-2.14%)
Mar 29, 2006 8.486 8.983 8.486 8.983 517,382 +0.37(+4.30%)
Mar 28, 2006 8.590 8.684 8.539 8.613 494,097 +0.01(+0.15%)
Mar 27, 2006 8.653 8.666 8.532 8.600 458,974 -0.09(-0.99%)
Mar 24, 2006 8.679 8.727 8.643 8.686 666,953 +0.05(+0.53%)
Mar 23, 2006 8.615 8.663 8.580 8.641 357,155 +0.02(+0.18%)
Mar 22, 2006 8.501 8.641 8.461 8.625 315,717 +0.12(+1.37%)
Mar 21, 2006 8.623 8.694 8.491 8.509 535,141 -0.13(-1.50%)
Mar 20, 2006 8.930 8.930 8.620 8.638 863,882 -0.28(-3.18%)
Mar 17, 2006 8.907 8.952 8.770 8.922 1,397,444 +0.05(+0.60%)
Mar 16, 2006 8.833 8.983 8.831 8.869 468,445 +0.06(+0.66%)
Mar 15, 2006 8.608 8.836 8.608 8.810 748,250 +0.22(+2.57%)
Mar 14, 2006 8.458 8.590 8.385 8.590 515,803 +0.11(+1.25%)
Mar 13, 2006 8.590 8.620 8.453 8.484 591,970 -0.08(-0.98%)
Mar 10, 2006 8.463 8.613 8.438 8.567 578,552 +0.09(+1.08%)
Mar 09, 2006 8.392 8.499 8.380 8.476 451,081 +0.12(+1.46%)
Mar 08, 2006 8.299 8.354 8.157 8.354 519,355 +0.06(+0.67%)
Mar 07, 2006 8.359 8.362 8.253 8.299 788,109 -0.06(-0.70%)
Mar 06, 2006 7.886 8.357 7.886 8.357 603,809 +0.23(+2.84%)
Mar 03, 2006 8.223 8.223 8.088 8.126 793,240 -0.10(-1.17%)
Mar 02, 2006 8.283 8.283 8.129 8.223 1,312,595 -0.06(-0.73%)
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.