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

Tanger Inc (NY: SKT )

27.99 +0.56 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
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%)
Aug 01, 2006 8.339 8.362 8.164 8.301 687,869 -0.04(-0.43%)
Jul 31, 2006 8.438 8.438 8.271 8.337 447,529 -0.10(-1.20%)
Jul 28, 2006 8.299 8.446 8.299 8.438 541,455 +0.14(+1.68%)
Jul 27, 2006 8.334 8.387 8.276 8.299 584,472 -0.03(-0.40%)
Jul 26, 2006 8.387 8.413 8.235 8.332 659,455 -0.06(-0.66%)
Jul 25, 2006 8.438 8.499 8.286 8.387 425,824 -0.03(-0.36%)
Jul 24, 2006 8.060 8.418 8.060 8.418 464,104 +0.36(+4.47%)
Jul 21, 2006 8.311 8.311 8.058 8.058 388,332 -0.25(-3.05%)
Jul 20, 2006 8.438 8.453 8.301 8.311 505,542 -0.13(-1.50%)
Jul 19, 2006 8.332 8.446 8.332 8.438 651,562 +0.12(+1.40%)
Jul 18, 2006 8.245 8.321 8.129 8.321 320,847 +0.11(+1.39%)
Jul 17, 2006 8.172 8.210 8.091 8.207 349,262 +0.02(+0.22%)
Jul 14, 2006 8.296 8.296 8.109 8.190 516,198 -0.11(-1.28%)
Jul 13, 2006 8.332 8.339 8.225 8.296 564,739 -0.07(-0.88%)
Jul 12, 2006 8.349 8.387 8.306 8.370 458,185 +0.00(+0.00%)
Jul 11, 2006 8.293 8.377 8.243 8.370 286,119 +0.04(+0.46%)
Jul 10, 2006 8.141 8.337 8.141 8.332 325,978 +0.17(+2.05%)
Jul 07, 2006 8.271 8.342 8.152 8.164 305,851 -0.14(-1.74%)
Jul 06, 2006 8.261 8.352 8.243 8.309 307,429 +0.05(+0.58%)
Jul 05, 2006 8.299 8.301 8.154 8.261 409,643 -0.08(-0.91%)
Jul 03, 2006 8.190 8.339 8.159 8.337 280,199 +0.13(+1.64%)
Jun 30, 2006 8.045 8.223 7.989 8.202 601,047 +0.16(+2.02%)
Jun 29, 2006 7.913 8.043 7.880 8.040 825,996 +0.18(+2.26%)
Jun 28, 2006 7.789 7.870 7.782 7.863 485,810 +0.09(+1.21%)
Jun 27, 2006 7.926 7.967 7.766 7.769 601,441 -0.16(-1.98%)
Jun 26, 2006 7.896 7.931 7.774 7.926 566,318 +0.07(+0.87%)
Jun 23, 2006 7.789 7.875 7.693 7.858 697,735 +0.08(+0.98%)
Jun 22, 2006 7.794 7.837 7.731 7.782 620,384 -0.04(-0.49%)
Jun 21, 2006 7.754 7.865 7.688 7.820 1,003,192 +0.05(+0.59%)
Jun 20, 2006 7.880 7.946 7.761 7.774 353,209 -0.12(-1.48%)
Jun 19, 2006 7.954 7.979 7.782 7.891 439,636 -0.05(-0.57%)
Jun 16, 2006 7.982 8.007 7.845 7.936 1,730,132 -0.05(-0.57%)
Jun 15, 2006 7.855 8.020 7.820 7.982 928,209 +0.18(+2.27%)
Jun 14, 2006 7.685 7.842 7.685 7.804 557,636 +0.08(+1.05%)
Jun 13, 2006 7.870 7.997 7.716 7.723 713,916 -0.16(-1.99%)
Jun 12, 2006 8.045 8.045 7.858 7.880 584,866 -0.13(-1.61%)
Jun 09, 2006 7.989 8.093 7.989 8.010 521,723 +0.00(+0.00%)
Jun 08, 2006 7.886 8.020 7.802 8.010 561,582 +0.08(+0.99%)
Jun 07, 2006 7.830 8.068 7.807 7.931 376,887 +0.11(+1.43%)
Jun 06, 2006 7.929 7.951 7.769 7.820 507,515 -0.08(-1.03%)
Jun 05, 2006 8.038 8.088 7.865 7.901 1,168,549 -0.18(-2.26%)
Jun 02, 2006 7.827 8.091 7.789 8.083 666,953 +0.31(+3.94%)
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.