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

Tanger Inc (NY: SKT )

27.46 -0.53 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 29, 2006 9.908 10.01 9.882 9.903 328,346 -0.03(-0.31%)
Dec 28, 2006 9.862 9.994 9.862 9.933 269,938 +0.06(+0.59%)
Dec 27, 2006 9.796 9.971 9.776 9.875 559,609 +0.08(+0.80%)
Dec 26, 2006 9.692 9.862 9.692 9.796 407,670 +0.10(+1.07%)
Dec 22, 2006 9.705 9.738 9.649 9.692 625,910 +0.00(+0.03%)
Dec 21, 2006 9.707 9.844 9.690 9.690 604,599 -0.02(-0.18%)
Dec 20, 2006 9.642 9.743 9.611 9.707 382,018 +0.07(+0.68%)
Dec 19, 2006 9.705 9.720 9.477 9.642 840,992 -0.06(-0.65%)
Dec 18, 2006 9.806 9.852 9.687 9.705 725,755 -0.05(-0.52%)
Dec 15, 2006 9.905 9.951 9.756 9.756 830,731 -0.15(-1.48%)
Dec 14, 2006 10.01 10.13 9.895 9.903 1,316,147 -0.09(-0.86%)
Dec 13, 2006 10.00 10.03 9.897 9.989 355,971 +0.01(+0.13%)
Dec 12, 2006 10.02 10.04 9.913 9.976 659,849 -0.02(-0.20%)
Dec 11, 2006 9.966 10.04 9.963 9.996 335,055 +0.01(+0.10%)
Dec 08, 2006 9.958 10.04 9.892 9.986 357,155 +0.01(+0.13%)
Dec 07, 2006 10.06 10.10 9.958 9.973 513,830 -0.08(-0.83%)
Dec 06, 2006 10.07 10.11 9.989 10.06 673,662 -0.04(-0.43%)
Dec 05, 2006 10.20 10.22 10.03 10.10 490,151 -0.06(-0.57%)
Dec 04, 2006 9.984 10.18 9.966 10.16 670,505 +0.20(+2.01%)
Dec 01, 2006 9.948 10.03 9.824 9.958 604,993 -0.03(-0.30%)
Nov 30, 2006 9.946 10.04 9.933 9.989 1,125,927 +0.07(+0.66%)
Nov 29, 2006 9.867 9.981 9.819 9.923 404,513 +0.10(+1.03%)
Nov 28, 2006 9.748 9.832 9.707 9.821 576,973 +0.03(+0.31%)
Nov 27, 2006 10.08 10.09 9.776 9.791 899,005 -0.32(-3.21%)
Nov 24, 2006 9.984 10.13 9.948 10.12 226,921 +0.10(+0.96%)
Nov 22, 2006 9.966 10.04 9.963 10.02 575,789 +0.07(+0.66%)
Nov 21, 2006 9.870 9.979 9.849 9.953 1,031,212 +0.10(+1.03%)
Nov 20, 2006 9.687 9.872 9.672 9.852 962,543 +0.22(+2.26%)
Nov 17, 2006 9.553 9.647 9.510 9.634 1,460,982 +0.08(+0.85%)
Nov 16, 2006 9.624 9.626 9.525 9.553 684,712 -0.07(-0.74%)
Nov 15, 2006 9.578 9.657 9.563 9.624 985,433 +0.05(+0.48%)
Nov 14, 2006 9.396 9.583 9.386 9.578 753,380 +0.20(+2.13%)
Nov 13, 2006 9.284 9.434 9.264 9.378 1,083,700 +0.07(+0.73%)
Nov 10, 2006 9.196 9.375 9.196 9.310 656,297 +0.08(+0.82%)
Nov 09, 2006 9.294 9.345 9.183 9.234 728,912 -0.02(-0.25%)
Nov 08, 2006 9.117 9.277 9.109 9.256 1,127,900 +0.10(+1.11%)
Nov 07, 2006 9.132 9.259 9.076 9.155 864,671 +0.04(+0.44%)
Nov 06, 2006 9.036 9.147 9.016 9.114 647,220 +0.08(+0.87%)
Nov 03, 2006 9.087 9.112 8.899 9.036 626,304 -0.03(-0.28%)
Nov 02, 2006 9.246 9.246 8.983 9.061 1,124,349 -0.22(-2.40%)
Nov 01, 2006 9.467 9.477 9.269 9.284 575,000 -0.17(-1.77%)
Oct 31, 2006 9.533 9.540 9.406 9.451 1,002,797 -0.04(-0.45%)
Oct 30, 2006 9.330 9.495 9.292 9.495 845,333 +0.16(+1.77%)
Oct 27, 2006 9.543 9.553 9.299 9.330 624,331 -0.30(-3.11%)
Oct 26, 2006 9.525 9.644 9.495 9.629 1,278,656 +0.17(+1.77%)
Oct 25, 2006 9.403 9.522 9.350 9.462 588,813 +0.06(+0.62%)
Oct 24, 2006 9.439 9.474 9.368 9.403 477,522 -0.08(-0.83%)
Oct 23, 2006 9.434 9.522 9.413 9.482 400,961 +0.01(+0.11%)
Oct 20, 2006 9.611 9.611 9.464 9.472 264,413 -0.09(-0.95%)
Oct 19, 2006 9.604 9.629 9.530 9.563 358,339 +0.01(+0.11%)
Oct 18, 2006 9.654 9.677 9.538 9.553 445,556 -0.06(-0.58%)
Oct 17, 2006 9.525 9.649 9.510 9.609 1,503,210 +0.06(+0.58%)
Oct 16, 2006 9.457 9.619 9.429 9.553 838,230 +0.10(+1.02%)
Oct 13, 2006 9.226 9.457 9.226 9.457 1,200,515 +0.21(+2.27%)
Oct 12, 2006 9.218 9.292 9.193 9.246 1,131,058 +0.04(+0.39%)
Oct 11, 2006 9.312 9.340 9.117 9.211 1,052,523 -0.10(-1.09%)
Oct 10, 2006 9.350 9.401 9.152 9.312 1,238,007 -0.04(-0.43%)
Oct 09, 2006 9.213 9.360 9.155 9.353 979,119 +0.14(+1.54%)
Oct 06, 2006 9.312 9.315 9.185 9.211 2,137,802 -0.10(-1.09%)
Oct 05, 2006 9.168 9.312 9.168 9.312 987,406 +0.16(+1.77%)
Oct 04, 2006 8.957 9.201 8.940 9.150 905,714 +0.20(+2.18%)
Oct 03, 2006 8.897 9.036 8.874 8.955 692,605 +0.03(+0.31%)
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.