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

Tanger Inc (NY: SKT )

28.45 -0.16 (-0.56%)
Streaming Delayed Price Updated: 2:09 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 (%)
Jul 29, 2005 7.247 7.369 7.247 7.298 647,220 +0.05(+0.73%)
Jul 28, 2005 6.958 7.244 6.958 7.244 934,523 +0.32(+4.57%)
Jul 27, 2005 6.930 6.966 6.887 6.928 728,912 -0.04(-0.58%)
Jul 26, 2005 6.958 7.009 6.938 6.968 617,622 +0.01(+0.15%)
Jul 25, 2005 6.968 7.024 6.910 6.958 546,191 -0.04(-0.58%)
Jul 22, 2005 7.024 7.082 6.981 6.999 820,865 -0.01(-0.11%)
Jul 21, 2005 7.108 7.125 6.981 7.006 481,469 -0.12(-1.67%)
Jul 20, 2005 7.118 7.141 7.072 7.125 440,425 +0.03(+0.39%)
Jul 19, 2005 7.082 7.184 7.065 7.097 291,249 +0.04(+0.50%)
Jul 18, 2005 7.070 7.133 6.920 7.062 335,055 -0.01(-0.11%)
Jul 15, 2005 6.981 7.090 6.913 7.070 497,649 +0.08(+1.16%)
Jul 14, 2005 7.222 7.222 6.910 6.989 745,488 -0.19(-2.68%)
Jul 13, 2005 7.272 7.293 7.120 7.181 545,402 -0.09(-1.25%)
Jul 12, 2005 7.348 7.348 7.234 7.272 365,837 -0.08(-1.03%)
Jul 11, 2005 7.196 7.455 7.196 7.348 580,525 +0.17(+2.33%)
Jul 08, 2005 7.009 7.222 7.009 7.181 525,275 +0.17(+2.46%)
Jul 07, 2005 6.925 7.044 6.854 7.009 322,031 +0.03(+0.47%)
Jul 06, 2005 7.070 7.090 6.920 6.976 488,967 -0.09(-1.33%)
Jul 05, 2005 6.880 7.070 6.842 7.070 468,840 +0.19(+2.76%)
Jul 01, 2005 6.862 6.880 6.776 6.880 293,222 +0.06(+0.82%)
Jun 30, 2005 6.842 6.885 6.778 6.824 336,633 -0.01(-0.07%)
Jun 29, 2005 6.880 6.885 6.793 6.829 420,693 -0.03(-0.48%)
Jun 28, 2005 6.778 6.897 6.778 6.862 398,593 +0.11(+1.61%)
Jun 27, 2005 6.733 6.831 6.677 6.753 435,295 +0.02(+0.34%)
Jun 24, 2005 6.791 6.872 6.715 6.730 1,454,273 -0.07(-0.97%)
Jun 23, 2005 6.829 7.047 6.778 6.796 1,084,884 +0.15(+2.33%)
Jun 22, 2005 6.646 6.710 6.593 6.641 433,716 +0.02(+0.31%)
Jun 21, 2005 6.745 6.766 6.614 6.621 395,830 -0.10(-1.43%)
Jun 20, 2005 6.722 6.766 6.674 6.717 428,191 -0.05(-0.71%)
Jun 17, 2005 6.702 6.778 6.690 6.766 668,926 +0.13(+1.91%)
Jun 16, 2005 6.641 6.743 6.614 6.639 390,305 -0.01(-0.08%)
Jun 15, 2005 6.614 6.652 6.548 6.644 438,847 +0.05(+0.81%)
Jun 14, 2005 6.492 6.591 6.489 6.591 324,005 +0.10(+1.48%)
Jun 13, 2005 6.461 6.525 6.446 6.494 189,430 +0.03(+0.51%)
Jun 10, 2005 6.436 6.477 6.426 6.461 213,109 +0.02(+0.28%)
Jun 09, 2005 6.411 6.459 6.347 6.444 244,286 +0.03(+0.43%)
Jun 08, 2005 6.385 6.499 6.385 6.416 337,028 +0.02(+0.32%)
Jun 07, 2005 6.332 6.449 6.284 6.396 408,854 +0.08(+1.24%)
Jun 06, 2005 6.246 6.317 6.216 6.317 523,696 +0.11(+1.71%)
Jun 03, 2005 6.170 6.279 6.170 6.211 232,052 +0.01(+0.08%)
Jun 02, 2005 6.259 6.271 6.188 6.206 616,043 -0.06(-1.01%)
Jun 01, 2005 6.157 6.297 6.157 6.269 1,546,226 +0.13(+2.19%)
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%)
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.