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

Tanger Inc (NY: SKT )

28.35 -0.26 (-0.91%)
Official Closing Price Updated: 4:00 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 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%)
Jun 01, 2006 7.695 7.822 7.695 7.777 1,287,338 +0.08(+1.05%)
May 31, 2006 7.744 7.817 7.518 7.695 1,171,312 -0.02(-0.30%)
May 30, 2006 7.931 7.931 7.716 7.718 1,113,299 -0.24(-3.06%)
May 26, 2006 7.969 8.007 7.911 7.962 490,940 +0.04(+0.51%)
May 25, 2006 7.825 7.934 7.820 7.921 684,712 +0.15(+1.89%)
May 24, 2006 7.774 7.842 7.625 7.774 644,853 -0.03(-0.32%)
May 23, 2006 8.007 8.012 7.794 7.799 584,866 -0.19(-2.35%)
May 22, 2006 7.997 8.058 7.911 7.987 975,567 -0.03(-0.38%)
May 19, 2006 7.964 8.124 7.858 8.017 628,277 +0.05(+0.67%)
May 18, 2006 7.964 8.088 7.962 7.964 458,579 +0.01(+0.16%)
May 17, 2006 8.030 8.045 7.913 7.951 746,672 -0.09(-1.13%)
May 16, 2006 8.088 8.131 7.987 8.043 409,643 -0.02(-0.19%)
May 15, 2006 7.962 8.083 7.926 8.058 661,428 +0.06(+0.73%)
May 12, 2006 8.129 8.129 7.918 8.000 761,668 -0.18(-2.20%)
May 11, 2006 8.395 8.397 8.152 8.179 659,849 -0.23(-2.71%)
May 10, 2006 8.549 8.549 8.402 8.408 419,904 -0.13(-1.48%)
May 09, 2006 8.392 8.552 8.362 8.534 763,247 +0.13(+1.51%)
May 08, 2006 8.387 8.433 8.342 8.408 627,883 -0.01(-0.15%)
May 05, 2006 8.443 8.494 8.402 8.420 968,858 +0.03(+0.33%)
May 04, 2006 8.288 8.413 8.202 8.392 676,819 +0.10(+1.25%)
May 03, 2006 8.179 8.332 8.126 8.288 1,316,542 +0.05(+0.55%)
May 02, 2006 8.225 8.261 8.114 8.243 521,723 +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.