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

Tanger Inc (NY: SKT )

28.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 7.818 7.892 7.590 7.769 1,160,158 -0.02(-0.30%)
May 30, 2006 8.007 8.007 7.790 7.792 1,102,698 -0.25(-3.06%)
May 26, 2006 8.046 8.084 7.987 8.038 486,265 +0.04(+0.51%)
May 25, 2006 7.900 8.010 7.895 7.997 678,192 +0.15(+1.89%)
May 24, 2006 7.849 7.918 7.698 7.849 638,712 -0.03(-0.32%)
May 23, 2006 8.084 8.089 7.869 7.874 579,297 -0.19(-2.35%)
May 22, 2006 8.074 8.135 7.987 8.064 966,277 -0.03(-0.38%)
May 19, 2006 8.041 8.202 7.933 8.094 622,295 +0.05(+0.67%)
May 18, 2006 8.041 8.166 8.038 8.041 454,213 +0.01(+0.16%)
May 17, 2006 8.107 8.123 7.989 8.028 739,562 -0.09(-1.13%)
May 16, 2006 8.166 8.209 8.064 8.120 405,742 -0.02(-0.19%)
May 15, 2006 8.038 8.161 8.002 8.135 655,130 +0.06(+0.73%)
May 12, 2006 8.207 8.207 7.995 8.076 754,415 -0.18(-2.20%)
May 11, 2006 8.476 8.478 8.230 8.258 653,566 -0.23(-2.71%)
May 10, 2006 8.632 8.632 8.483 8.488 415,905 -0.13(-1.48%)
May 09, 2006 8.473 8.634 8.442 8.616 755,979 +0.13(+1.51%)
May 08, 2006 8.468 8.514 8.422 8.488 621,904 -0.01(-0.15%)
May 05, 2006 8.524 8.575 8.483 8.501 959,632 +0.03(+0.33%)
May 04, 2006 8.368 8.493 8.281 8.473 670,374 +0.10(+1.25%)
May 03, 2006 8.258 8.412 8.204 8.368 1,304,005 +0.05(+0.55%)
May 02, 2006 8.304 8.340 8.192 8.322 516,755 +0.02(+0.25%)
May 01, 2006 8.383 8.396 8.302 8.302 771,224 -0.08(-1.01%)
Apr 28, 2006 8.399 8.455 8.360 8.386 696,955 -0.04(-0.43%)
Apr 27, 2006 8.468 8.519 8.371 8.422 1,156,640 -0.08(-0.99%)
Apr 26, 2006 8.570 8.596 8.442 8.506 518,318 -0.04(-0.42%)
Apr 25, 2006 8.509 8.542 8.442 8.542 458,121 +0.06(+0.75%)
Apr 24, 2006 8.509 8.509 8.404 8.478 454,213 -0.07(-0.81%)
Apr 21, 2006 8.632 8.632 8.491 8.547 438,186 -0.04(-0.45%)
Apr 20, 2006 8.673 8.673 8.465 8.586 430,759 -0.05(-0.53%)
Apr 19, 2006 8.468 8.632 8.417 8.632 537,863 +0.16(+1.93%)
Apr 18, 2006 8.243 8.486 8.250 8.468 877,936 +0.23(+2.76%)
Apr 17, 2006 8.266 8.371 8.212 8.240 426,069 -0.03(-0.40%)
Apr 13, 2006 8.337 8.335 8.227 8.273 407,306 -0.06(-0.77%)
Apr 12, 2006 8.289 8.391 8.286 8.337 386,589 +0.05(+0.59%)
Apr 11, 2006 8.353 8.378 8.286 8.289 444,440 -0.05(-0.61%)
Apr 10, 2006 8.430 8.522 8.233 8.340 712,199 -0.09(-1.06%)
Apr 07, 2006 8.575 8.713 8.317 8.430 1,015,920 -0.14(-1.67%)
Apr 06, 2006 8.621 8.716 8.570 8.573 612,914 -0.05(-0.56%)
Apr 05, 2006 8.598 8.990 8.583 8.621 456,167 +0.03(+0.39%)
Apr 04, 2006 8.596 8.678 8.522 8.588 828,293 +0.06(+0.72%)
Apr 03, 2006 8.800 8.839 8.522 8.527 556,235 -0.28(-3.14%)
Mar 31, 2006 8.834 8.854 8.724 8.803 733,698 -0.07(-0.81%)
Mar 30, 2006 9.069 9.069 8.859 8.875 319,356 -0.19(-2.14%)
Mar 29, 2006 8.568 9.069 8.568 9.069 512,455 +0.37(+4.30%)
Mar 28, 2006 8.673 8.767 8.621 8.696 489,393 +0.01(+0.15%)
Mar 27, 2006 8.736 8.749 8.614 8.683 454,603 -0.09(-0.99%)
Mar 24, 2006 8.762 8.811 8.726 8.770 660,602 +0.05(+0.53%)
Mar 23, 2006 8.698 8.747 8.662 8.724 353,754 +0.02(+0.18%)
Mar 22, 2006 8.583 8.724 8.542 8.708 312,711 +0.12(+1.37%)
Mar 21, 2006 8.706 8.777 8.573 8.591 530,045 -0.13(-1.50%)
Mar 20, 2006 9.015 9.015 8.703 8.721 855,656 -0.29(-3.18%)
Mar 17, 2006 8.992 9.038 8.854 9.008 1,384,138 +0.05(+0.60%)
Mar 16, 2006 8.918 9.069 8.916 8.954 463,985 +0.06(+0.66%)
Mar 15, 2006 8.690 8.921 8.690 8.895 741,125 +0.22(+2.57%)
Mar 14, 2006 8.540 8.673 8.465 8.673 510,892 +0.11(+1.25%)
Mar 13, 2006 8.673 8.703 8.534 8.565 586,333 -0.08(-0.98%)
Mar 10, 2006 8.545 8.696 8.519 8.650 573,043 +0.09(+1.08%)
Mar 09, 2006 8.473 8.580 8.460 8.557 446,786 +0.12(+1.46%)
Mar 08, 2006 8.378 8.435 8.235 8.435 514,410 +0.06(+0.67%)
Mar 07, 2006 8.440 8.442 8.332 8.378 780,605 -0.06(-0.70%)
Mar 06, 2006 7.961 8.437 7.961 8.437 598,060 +0.23(+2.84%)
Mar 03, 2006 8.302 8.302 8.166 8.204 785,687 -0.10(-1.17%)
Mar 02, 2006 8.363 8.363 8.207 8.302 1,300,097 -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.