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

Tanger Inc (NY: SKT )

26.82 +0.34 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 28, 2006 8.399 8.455 8.360 8.386 696,955 -0.04(-0.43%)
Apr 27, 2006 8.468 8.519 8.371 8.422 1,156,640 -0.08(-0.99%)
Apr 26, 2006 8.570 8.596 8.442 8.506 518,318 -0.04(-0.42%)
Apr 25, 2006 8.509 8.542 8.442 8.542 458,121 +0.06(+0.75%)
Apr 24, 2006 8.509 8.509 8.404 8.478 454,213 -0.07(-0.81%)
Apr 21, 2006 8.632 8.632 8.491 8.547 438,186 -0.04(-0.45%)
Apr 20, 2006 8.673 8.673 8.465 8.586 430,759 -0.05(-0.53%)
Apr 19, 2006 8.468 8.632 8.417 8.632 537,863 +0.16(+1.93%)
Apr 18, 2006 8.243 8.486 8.250 8.468 877,936 +0.23(+2.76%)
Apr 17, 2006 8.266 8.371 8.212 8.240 426,069 -0.03(-0.40%)
Apr 13, 2006 8.337 8.335 8.227 8.273 407,306 -0.06(-0.77%)
Apr 12, 2006 8.289 8.391 8.286 8.337 386,589 +0.05(+0.59%)
Apr 11, 2006 8.353 8.378 8.286 8.289 444,440 -0.05(-0.61%)
Apr 10, 2006 8.430 8.522 8.233 8.340 712,199 -0.09(-1.06%)
Apr 07, 2006 8.575 8.713 8.317 8.430 1,015,920 -0.14(-1.67%)
Apr 06, 2006 8.621 8.716 8.570 8.573 612,914 -0.05(-0.56%)
Apr 05, 2006 8.598 8.990 8.583 8.621 456,167 +0.03(+0.39%)
Apr 04, 2006 8.596 8.678 8.522 8.588 828,293 +0.06(+0.72%)
Apr 03, 2006 8.800 8.839 8.522 8.527 556,235 -0.28(-3.14%)
Mar 31, 2006 8.834 8.854 8.724 8.803 733,698 -0.07(-0.81%)
Mar 30, 2006 9.069 9.069 8.859 8.875 319,356 -0.19(-2.14%)
Mar 29, 2006 8.568 9.069 8.568 9.069 512,455 +0.37(+4.30%)
Mar 28, 2006 8.673 8.767 8.621 8.696 489,393 +0.01(+0.15%)
Mar 27, 2006 8.736 8.749 8.614 8.683 454,603 -0.09(-0.99%)
Mar 24, 2006 8.762 8.811 8.726 8.770 660,602 +0.05(+0.53%)
Mar 23, 2006 8.698 8.747 8.662 8.724 353,754 +0.02(+0.18%)
Mar 22, 2006 8.583 8.724 8.542 8.708 312,711 +0.12(+1.37%)
Mar 21, 2006 8.706 8.777 8.573 8.591 530,045 -0.13(-1.50%)
Mar 20, 2006 9.015 9.015 8.703 8.721 855,656 -0.29(-3.18%)
Mar 17, 2006 8.992 9.038 8.854 9.008 1,384,138 +0.05(+0.60%)
Mar 16, 2006 8.918 9.069 8.916 8.954 463,985 +0.06(+0.66%)
Mar 15, 2006 8.690 8.921 8.690 8.895 741,125 +0.22(+2.57%)
Mar 14, 2006 8.540 8.673 8.465 8.673 510,892 +0.11(+1.25%)
Mar 13, 2006 8.673 8.703 8.534 8.565 586,333 -0.08(-0.98%)
Mar 10, 2006 8.545 8.696 8.519 8.650 573,043 +0.09(+1.08%)
Mar 09, 2006 8.473 8.580 8.460 8.557 446,786 +0.12(+1.46%)
Mar 08, 2006 8.378 8.435 8.235 8.435 514,410 +0.06(+0.67%)
Mar 07, 2006 8.440 8.442 8.332 8.378 780,605 -0.06(-0.70%)
Mar 06, 2006 7.961 8.437 7.961 8.437 598,060 +0.23(+2.84%)
Mar 03, 2006 8.302 8.302 8.166 8.204 785,687 -0.10(-1.17%)
Mar 02, 2006 8.363 8.363 8.207 8.302 1,300,097 -0.06(-0.73%)
Mar 01, 2006 8.261 8.363 8.171 8.363 991,685 +0.10(+1.21%)
Feb 28, 2006 8.207 8.325 8.148 8.263 1,638,216 +0.06(+0.69%)
Feb 27, 2006 8.153 8.212 8.125 8.207 643,794 +0.05(+0.56%)
Feb 24, 2006 8.220 8.235 8.153 8.161 673,892 -0.08(-0.93%)
Feb 23, 2006 8.199 8.250 8.135 8.238 409,260 +0.00(+0.00%)
Feb 22, 2006 8.161 8.243 8.146 8.238 851,356 +0.08(+0.94%)
Feb 21, 2006 8.148 8.199 8.110 8.161 619,950 +0.01(+0.16%)
Feb 17, 2006 8.263 8.317 8.128 8.148 4,141,860 -0.09(-1.09%)
Feb 16, 2006 8.212 8.238 8.186 8.238 315,838 +0.03(+0.31%)
Feb 15, 2006 8.140 8.243 8.087 8.212 548,417 +0.04(+0.53%)
Feb 14, 2006 8.005 8.230 7.966 8.169 405,742 +0.19(+2.34%)
Feb 13, 2006 8.007 8.056 7.905 7.982 470,630 -0.04(-0.48%)
Feb 10, 2006 8.038 8.066 7.977 8.020 202,089 +0.00(+0.00%)
Feb 09, 2006 7.936 8.046 7.926 8.020 341,246 +0.06(+0.71%)
Feb 08, 2006 7.874 7.987 7.816 7.964 229,842 +0.08(+1.07%)
Feb 07, 2006 8.007 8.079 7.879 7.879 359,617 -0.15(-1.91%)
Feb 06, 2006 8.007 8.084 7.977 8.033 360,399 +0.05(+0.58%)
Feb 03, 2006 8.046 8.064 7.933 7.987 1,203,156 -0.08(-1.05%)
Feb 02, 2006 8.120 8.123 8.007 8.071 603,923 -0.06(-0.72%)
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.