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

Tanger Inc (NY: SKT )

31.30 -0.11 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Apr 29, 2005 5.987 6.055 5.911 6.044 794,296 +0.07(+1.09%)
Apr 28, 2005 6.050 6.081 5.977 5.979 290,437 -0.07(-1.16%)
Apr 27, 2005 6.125 6.144 5.885 6.050 305,380 -0.08(-1.36%)
Apr 26, 2005 6.068 6.133 6.034 6.133 261,316 +0.05(+0.77%)
Apr 25, 2005 6.050 6.115 5.984 6.086 528,764 +0.06(+0.95%)
Apr 22, 2005 6.107 6.107 6.000 6.029 438,338 -0.10(-1.58%)
Apr 21, 2005 6.094 6.125 6.013 6.125 413,432 +0.07(+1.08%)
Apr 20, 2005 6.107 6.107 5.977 6.060 342,164 -0.05(-0.90%)
Apr 19, 2005 6.055 6.133 6.055 6.115 459,028 +0.07(+1.17%)
Apr 18, 2005 6.003 6.144 5.966 6.044 620,340 +0.07(+1.14%)
Apr 15, 2005 5.943 6.052 5.909 5.977 739,503 +0.03(+0.53%)
Apr 14, 2005 6.099 6.099 5.927 5.945 690,459 -0.15(-2.52%)
Apr 13, 2005 6.097 6.185 6.068 6.099 581,257 +0.00(+0.04%)
Apr 12, 2005 5.810 6.172 5.794 6.097 1,510,044 +0.27(+4.71%)
Apr 11, 2005 5.833 5.870 5.799 5.823 660,955 +0.02(+0.41%)
Apr 08, 2005 5.807 5.810 5.776 5.799 519,185 -0.00(-0.04%)
Apr 07, 2005 5.663 5.802 5.585 5.802 483,551 +0.13(+2.21%)
Apr 06, 2005 5.687 5.723 5.653 5.676 500,793 +0.01(+0.18%)
Apr 05, 2005 5.729 5.742 5.632 5.666 428,375 -0.09(-1.50%)
Apr 04, 2005 5.611 5.768 5.481 5.752 696,589 +0.10(+1.85%)
Apr 01, 2005 5.768 5.870 5.455 5.648 1,200,831 -0.09(-1.64%)
Mar 31, 2005 5.890 5.964 5.721 5.742 1,009,250 -0.15(-2.48%)
Mar 30, 2005 5.896 5.984 5.883 5.888 388,143 +0.01(+0.22%)
Mar 29, 2005 5.917 6.003 5.859 5.875 259,784 -0.04(-0.71%)
Mar 28, 2005 5.898 5.982 5.872 5.917 447,150 -0.02(-0.40%)
Mar 24, 2005 6.055 6.120 5.922 5.940 471,673 +0.05(+0.80%)
Mar 23, 2005 5.964 5.964 5.768 5.893 630,685 -0.07(-1.22%)
Mar 22, 2005 6.055 6.144 5.940 5.966 520,718 -0.07(-1.17%)
Mar 21, 2005 6.039 6.081 6.029 6.037 726,476 -0.04(-0.64%)
Mar 18, 2005 6.131 6.188 6.029 6.076 826,098 +0.00(+0.04%)
Mar 17, 2005 5.945 6.094 5.945 6.073 431,058 +0.15(+2.47%)
Mar 16, 2005 5.917 5.990 5.911 5.927 970,167 +0.03(+0.49%)
Mar 15, 2005 5.872 5.924 5.820 5.898 901,964 +0.03(+0.44%)
Mar 14, 2005 5.857 5.961 5.833 5.872 882,423 -0.02(-0.40%)
Mar 11, 2005 6.016 6.047 5.810 5.896 372,817 -0.12(-1.95%)
Mar 10, 2005 5.984 6.078 5.977 6.013 386,227 +0.03(+0.52%)
Mar 09, 2005 6.107 6.120 5.948 5.982 664,020 -0.18(-2.88%)
Mar 08, 2005 6.261 6.285 6.097 6.159 470,140 -0.14(-2.28%)
Mar 07, 2005 6.285 6.334 6.191 6.303 619,574 -0.03(-0.41%)
Mar 04, 2005 6.264 6.332 6.204 6.329 539,109 +0.13(+2.06%)
Mar 03, 2005 6.269 6.305 6.175 6.201 475,504 -0.04(-0.67%)
Mar 02, 2005 6.298 6.342 6.185 6.243 259,017 -0.02(-0.25%)
Mar 01, 2005 6.211 6.350 6.185 6.258 373,583 +0.03(+0.55%)
Feb 28, 2005 6.235 6.274 6.081 6.225 466,692 -0.01(-0.21%)
Feb 25, 2005 6.211 6.251 6.172 6.238 309,978 -0.02(-0.25%)
Feb 24, 2005 6.193 6.261 6.120 6.253 382,013 +0.07(+1.10%)
Feb 23, 2005 6.290 6.342 6.151 6.185 310,361 -0.07(-1.04%)
Feb 22, 2005 6.381 6.381 6.232 6.251 590,070 -0.15(-2.36%)
Feb 18, 2005 6.373 6.425 6.337 6.402 342,930 +0.03(+0.45%)
Feb 17, 2005 6.441 6.457 6.371 6.373 236,028 -0.09(-1.33%)
Feb 16, 2005 6.472 6.512 6.410 6.459 272,045 +0.01(+0.20%)
Feb 15, 2005 6.446 6.525 6.402 6.446 306,530 +0.03(+0.41%)
Feb 14, 2005 6.459 6.486 6.392 6.420 314,576 -0.07(-1.01%)
Feb 11, 2005 6.290 6.486 6.277 6.486 753,680 +0.32(+5.16%)
Feb 10, 2005 6.238 6.238 6.118 6.167 649,843 -0.03(-0.55%)
Feb 09, 2005 6.201 6.274 6.185 6.201 382,396 -0.03(-0.42%)
Feb 08, 2005 6.206 6.258 6.206 6.227 379,714 +0.01(+0.08%)
Feb 07, 2005 6.295 6.305 6.217 6.222 268,597 -0.04(-0.67%)
Feb 04, 2005 6.337 6.436 6.219 6.264 862,882 -0.04(-0.70%)
Feb 03, 2005 6.316 6.347 6.264 6.308 493,130 -0.01(-0.12%)
Feb 02, 2005 6.225 6.329 6.206 6.316 671,301 +0.10(+1.55%)
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.