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: 4:10 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, 2005 6.107 6.206 6.107 6.135 395,830 -0.01(-0.21%)
May 27, 2005 6.107 6.183 6.089 6.147 408,854 +0.08(+1.25%)
May 26, 2005 6.127 6.160 6.046 6.071 593,943 -0.04(-0.58%)
May 25, 2005 6.175 6.183 6.081 6.107 798,370 -0.07(-1.11%)
May 24, 2005 6.282 6.282 6.132 6.175 402,539 -0.11(-1.69%)
May 23, 2005 6.284 6.294 6.226 6.282 597,495 -0.00(-0.04%)
May 20, 2005 6.294 6.302 6.203 6.284 589,602 -0.01(-0.20%)
May 19, 2005 6.152 6.297 6.132 6.297 718,652 +0.14(+2.35%)
May 18, 2005 6.112 6.157 6.092 6.152 930,577 +0.06(+1.00%)
May 17, 2005 6.107 6.107 6.018 6.092 385,964 +0.00(+0.00%)
May 16, 2005 6.069 6.099 6.033 6.092 264,413 +0.09(+1.43%)
May 13, 2005 6.061 6.086 5.957 6.005 296,774 -0.03(-0.42%)
May 12, 2005 6.130 6.130 6.003 6.031 418,720 -0.09(-1.45%)
May 11, 2005 6.099 6.119 6.043 6.119 421,088 +0.04(+0.67%)
May 10, 2005 6.081 6.094 6.031 6.079 237,182 -0.03(-0.46%)
May 09, 2005 6.018 6.107 5.998 6.107 336,239 +0.10(+1.73%)
May 06, 2005 6.059 6.094 5.993 6.003 618,411 -0.05(-0.88%)
May 05, 2005 6.010 6.122 5.957 6.056 945,574 +0.05(+0.76%)
May 04, 2005 5.929 6.064 5.896 6.010 381,623 +0.06(+1.02%)
May 03, 2005 5.950 5.972 5.891 5.950 412,011 -0.02(-0.25%)
May 02, 2005 5.894 5.965 5.856 5.965 535,930 +0.10(+1.64%)
Apr 29, 2005 5.813 5.879 5.739 5.869 818,103 +0.06(+1.09%)
Apr 28, 2005 5.874 5.904 5.803 5.805 299,142 -0.07(-1.16%)
Apr 27, 2005 5.947 5.965 5.714 5.874 314,533 -0.08(-1.36%)
Apr 26, 2005 5.891 5.955 5.858 5.955 269,149 +0.05(+0.77%)
Apr 25, 2005 5.874 5.937 5.810 5.909 544,612 +0.06(+0.95%)
Apr 22, 2005 5.929 5.929 5.825 5.853 451,476 -0.09(-1.58%)
Apr 21, 2005 5.917 5.947 5.838 5.947 425,824 +0.06(+1.08%)
Apr 20, 2005 5.929 5.929 5.803 5.884 352,419 -0.05(-0.90%)
Apr 19, 2005 5.879 5.955 5.879 5.937 472,787 +0.07(+1.17%)
Apr 18, 2005 5.828 5.965 5.793 5.869 638,933 +0.07(+1.14%)
Apr 15, 2005 5.770 5.876 5.737 5.803 761,668 +0.03(+0.53%)
Apr 14, 2005 5.922 5.922 5.755 5.772 711,153 -0.15(-2.52%)
Apr 13, 2005 5.919 6.005 5.891 5.922 598,679 +0.00(+0.04%)
Apr 12, 2005 5.640 5.993 5.625 5.919 1,555,303 +0.27(+4.71%)
Apr 11, 2005 5.663 5.699 5.630 5.653 680,765 +0.02(+0.40%)
Apr 08, 2005 5.638 5.640 5.608 5.630 534,746 -0.00(-0.04%)
Apr 07, 2005 5.499 5.633 5.423 5.633 498,044 +0.12(+2.21%)
Apr 06, 2005 5.521 5.557 5.488 5.511 515,803 +0.01(+0.18%)
Apr 05, 2005 5.562 5.575 5.468 5.501 441,215 -0.08(-1.50%)
Apr 04, 2005 5.448 5.600 5.321 5.585 717,468 +0.10(+1.85%)
Apr 01, 2005 5.600 5.699 5.296 5.483 1,236,823 -0.09(-1.64%)
Mar 31, 2005 5.719 5.790 5.554 5.575 1,039,500 -0.14(-2.48%)
Mar 30, 2005 5.724 5.810 5.711 5.716 399,777 +0.01(+0.22%)
Mar 29, 2005 5.744 5.828 5.689 5.704 267,570 -0.04(-0.71%)
Mar 28, 2005 5.727 5.808 5.701 5.744 460,552 -0.02(-0.40%)
Mar 24, 2005 5.879 5.942 5.749 5.767 485,810 +0.05(+0.80%)
Mar 23, 2005 5.790 5.790 5.600 5.722 649,588 -0.07(-1.22%)
Mar 22, 2005 5.879 5.965 5.767 5.793 536,325 -0.07(-1.17%)
Mar 21, 2005 5.863 5.904 5.853 5.861 748,250 -0.04(-0.64%)
Mar 18, 2005 5.952 6.008 5.853 5.899 850,858 +0.00(+0.04%)
Mar 17, 2005 5.772 5.917 5.772 5.896 443,977 +0.14(+2.47%)
Mar 16, 2005 5.744 5.815 5.739 5.755 999,246 +0.03(+0.49%)
Mar 15, 2005 5.701 5.752 5.651 5.727 928,998 +0.03(+0.44%)
Mar 14, 2005 5.686 5.787 5.663 5.701 908,871 -0.02(-0.40%)
Mar 11, 2005 5.841 5.871 5.640 5.724 383,991 -0.11(-1.95%)
Mar 10, 2005 5.810 5.901 5.803 5.838 397,804 +0.03(+0.52%)
Mar 09, 2005 5.929 5.942 5.775 5.808 683,923 -0.17(-2.88%)
Mar 08, 2005 6.079 6.102 5.919 5.980 484,231 -0.14(-2.28%)
Mar 07, 2005 6.102 6.150 6.010 6.119 638,144 -0.03(-0.41%)
Mar 04, 2005 6.081 6.147 6.023 6.145 555,268 +0.12(+2.06%)
Mar 03, 2005 6.086 6.122 5.995 6.021 489,756 -0.04(-0.67%)
Mar 02, 2005 6.114 6.157 6.005 6.061 266,781 -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.