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

Tanger Inc (NY: SKT )

27.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
May 02, 2005 5.894 5.965 5.856 5.965 535,930 +0.10(+1.64%)
Apr 29, 2005 5.813 5.879 5.739 5.869 818,103 +0.06(+1.09%)
Apr 28, 2005 5.874 5.904 5.803 5.805 299,142 -0.07(-1.16%)
Apr 27, 2005 5.947 5.965 5.714 5.874 314,533 -0.08(-1.36%)
Apr 26, 2005 5.891 5.955 5.858 5.955 269,149 +0.05(+0.77%)
Apr 25, 2005 5.874 5.937 5.810 5.909 544,612 +0.06(+0.95%)
Apr 22, 2005 5.929 5.929 5.825 5.853 451,476 -0.09(-1.58%)
Apr 21, 2005 5.917 5.947 5.838 5.947 425,824 +0.06(+1.08%)
Apr 20, 2005 5.929 5.929 5.803 5.884 352,419 -0.05(-0.90%)
Apr 19, 2005 5.879 5.955 5.879 5.937 472,787 +0.07(+1.17%)
Apr 18, 2005 5.828 5.965 5.793 5.869 638,933 +0.07(+1.14%)
Apr 15, 2005 5.770 5.876 5.737 5.803 761,668 +0.03(+0.53%)
Apr 14, 2005 5.922 5.922 5.755 5.772 711,153 -0.15(-2.52%)
Apr 13, 2005 5.919 6.005 5.891 5.922 598,679 +0.00(+0.04%)
Apr 12, 2005 5.640 5.993 5.625 5.919 1,555,303 +0.27(+4.71%)
Apr 11, 2005 5.663 5.699 5.630 5.653 680,765 +0.02(+0.40%)
Apr 08, 2005 5.638 5.640 5.608 5.630 534,746 -0.00(-0.04%)
Apr 07, 2005 5.499 5.633 5.423 5.633 498,044 +0.12(+2.21%)
Apr 06, 2005 5.521 5.557 5.488 5.511 515,803 +0.01(+0.18%)
Apr 05, 2005 5.562 5.575 5.468 5.501 441,215 -0.08(-1.50%)
Apr 04, 2005 5.448 5.600 5.321 5.585 717,468 +0.10(+1.85%)
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.