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 (%)
Sep 28, 2007 10.28 10.38 10.19 10.29 928,604 -0.02(-0.22%)
Sep 27, 2007 10.40 10.45 10.26 10.31 722,203 -0.06(-0.56%)
Sep 26, 2007 10.31 10.42 10.22 10.37 547,375 +0.10(+1.01%)
Sep 25, 2007 10.33 10.33 10.16 10.26 782,190 -0.15(-1.44%)
Sep 24, 2007 10.17 10.45 10.11 10.41 795,213 +0.23(+2.24%)
Sep 21, 2007 10.30 10.30 10.18 10.18 960,175 -0.02(-0.20%)
Sep 20, 2007 10.30 10.35 10.17 10.20 1,503,999 -0.15(-1.42%)
Sep 19, 2007 10.24 10.40 10.17 10.35 1,761,309 +0.18(+1.77%)
Sep 18, 2007 9.718 10.21 9.680 10.17 1,583,718 +0.49(+5.02%)
Sep 17, 2007 9.766 9.789 9.631 9.685 839,019 -0.09(-0.93%)
Sep 14, 2007 9.441 9.814 9.441 9.776 1,046,998 +0.24(+2.52%)
Sep 13, 2007 9.426 9.642 9.381 9.535 1,160,656 +0.14(+1.46%)
Sep 12, 2007 9.279 9.459 9.277 9.398 1,050,155 +0.05(+0.54%)
Sep 11, 2007 9.244 9.396 9.175 9.348 1,162,629 +0.13(+1.46%)
Sep 10, 2007 9.502 9.502 9.165 9.213 1,166,576 -0.20(-2.07%)
Sep 07, 2007 9.236 9.477 9.221 9.408 1,758,546 +0.01(+0.05%)
Sep 06, 2007 9.310 9.439 9.188 9.403 803,501 +0.09(+1.01%)
Sep 05, 2007 9.497 9.530 9.267 9.310 1,406,521 -0.32(-3.29%)
Sep 04, 2007 9.624 9.771 9.601 9.626 998,851 -0.02(-0.21%)
Aug 31, 2007 9.692 9.750 9.543 9.647 1,417,177 +0.11(+1.14%)
Aug 30, 2007 9.479 9.586 9.431 9.538 1,383,237 +0.01(+0.11%)
Aug 29, 2007 9.381 9.545 9.343 9.527 775,875 +0.22(+2.34%)
Aug 28, 2007 9.332 9.492 9.305 9.310 1,886,017 -0.07(-0.70%)
Aug 27, 2007 9.571 9.604 9.340 9.375 879,668 -0.19(-1.96%)
Aug 24, 2007 9.487 9.566 9.424 9.563 904,136 +0.12(+1.29%)
Aug 23, 2007 9.682 9.682 9.388 9.441 2,132,277 -0.18(-1.84%)
Aug 22, 2007 9.809 9.837 9.548 9.619 1,873,388 -0.06(-0.60%)
Aug 21, 2007 9.593 9.791 9.426 9.677 1,805,509 +0.08(+0.87%)
Aug 20, 2007 9.502 9.654 9.413 9.593 1,752,232 +0.14(+1.50%)
Aug 17, 2007 9.669 9.814 9.269 9.451 2,395,901 +0.15(+1.66%)
Aug 16, 2007 8.869 9.332 8.742 9.297 1,918,378 +0.43(+4.83%)
Aug 15, 2007 8.927 9.332 8.831 8.869 1,929,034 -0.06(-0.62%)
Aug 14, 2007 9.125 9.259 8.912 8.924 1,566,748 -0.20(-2.19%)
Aug 13, 2007 9.363 9.419 9.087 9.125 1,621,998 -0.24(-2.54%)
Aug 10, 2007 9.061 9.520 9.016 9.363 2,170,163 +0.14(+1.48%)
Aug 09, 2007 8.952 9.489 8.952 9.226 3,037,202 +0.04(+0.47%)
Aug 08, 2007 9.054 9.365 8.995 9.183 1,992,967 +0.23(+2.60%)
Aug 07, 2007 8.935 9.069 8.745 8.950 1,367,846 +0.02(+0.17%)
Aug 06, 2007 8.190 8.935 8.190 8.935 2,130,304 +0.51(+6.08%)
Aug 03, 2007 8.504 8.755 8.390 8.423 1,542,280 -0.33(-3.79%)
Aug 02, 2007 8.641 8.810 8.641 8.755 1,216,696 +0.16(+1.83%)
Aug 01, 2007 8.446 8.628 8.261 8.598 1,056,075 +0.13(+1.50%)
Jul 31, 2007 8.451 8.709 8.435 8.471 2,037,562 +0.02(+0.24%)
Jul 30, 2007 8.397 8.509 8.311 8.451 1,290,495 +0.02(+0.21%)
Jul 27, 2007 8.425 8.714 8.425 8.433 2,271,193 -0.31(-3.54%)
Jul 26, 2007 8.747 8.823 8.608 8.742 2,237,648 -0.19(-2.10%)
Jul 25, 2007 8.995 9.122 8.859 8.930 1,504,394 -0.02(-0.20%)
Jul 24, 2007 9.112 9.259 8.937 8.947 1,071,071 -0.28(-3.05%)
Jul 23, 2007 9.373 9.391 9.229 9.229 604,599 -0.12(-1.27%)
Jul 20, 2007 9.614 9.649 9.289 9.348 1,194,990 -0.29(-2.97%)
Jul 19, 2007 9.700 9.700 9.601 9.634 521,328 +0.02(+0.16%)
Jul 18, 2007 9.548 9.629 9.474 9.619 1,286,549 +0.02(+0.21%)
Jul 17, 2007 9.566 9.700 9.555 9.598 2,288,557 +0.04(+0.40%)
Jul 16, 2007 9.621 9.715 9.560 9.560 730,096 -0.11(-1.10%)
Jul 13, 2007 9.512 9.702 9.479 9.667 812,972 +0.11(+1.11%)
Jul 12, 2007 9.424 9.576 9.391 9.560 2,655,973 +0.21(+2.28%)
Jul 11, 2007 9.378 9.421 9.312 9.348 875,721 -0.03(-0.35%)
Jul 10, 2007 9.578 9.614 9.370 9.381 1,156,710 -0.28(-2.89%)
Jul 09, 2007 9.776 9.829 9.573 9.659 1,094,355 -0.11(-1.17%)
Jul 06, 2007 9.786 9.880 9.677 9.773 630,251 -0.01(-0.08%)
Jul 05, 2007 9.761 9.913 9.725 9.781 696,157 +0.03(+0.34%)
Jul 03, 2007 9.745 9.806 9.697 9.748 630,645 +0.00(+0.03%)
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.