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 (%)
Feb 28, 2007 10.07 10.23 9.984 10.18 1,035,158 +0.11(+1.08%)
Feb 27, 2007 10.34 10.34 9.920 10.07 1,468,086 -0.28(-2.72%)
Feb 26, 2007 10.51 10.53 10.17 10.35 828,336 -0.11(-1.07%)
Feb 23, 2007 10.67 10.69 10.45 10.47 666,164 -0.22(-2.02%)
Feb 22, 2007 10.82 10.82 10.66 10.68 825,601 -0.15(-1.40%)
Feb 21, 2007 10.88 10.88 10.75 10.83 1,150,395 -0.02(-0.14%)
Feb 20, 2007 10.70 10.88 10.62 10.85 810,604 +0.13(+1.18%)
Feb 16, 2007 10.70 10.73 10.55 10.72 852,437 +0.02(+0.21%)
Feb 15, 2007 10.74 10.78 10.64 10.70 1,060,416 -0.08(-0.73%)
Feb 14, 2007 10.88 10.91 10.72 10.78 804,783 -0.10(-0.93%)
Feb 13, 2007 10.71 10.88 10.61 10.88 554,084 +0.20(+1.87%)
Feb 12, 2007 10.87 10.87 10.64 10.68 1,144,476 -0.19(-1.75%)
Feb 09, 2007 10.90 10.95 10.50 10.87 1,872,205 -0.04(-0.37%)
Feb 08, 2007 10.96 10.99 10.87 10.91 1,187,492 -0.08(-0.76%)
Feb 07, 2007 10.82 11.04 10.74 10.99 1,715,135 +0.17(+1.59%)
Feb 06, 2007 10.65 10.82 10.62 10.82 844,939 +0.17(+1.62%)
Feb 05, 2007 10.59 10.69 10.55 10.65 725,755 +0.04(+0.38%)
Feb 02, 2007 10.41 10.62 10.41 10.61 1,041,078 +0.21(+1.97%)
Feb 01, 2007 10.34 10.40 10.25 10.40 559,214 +0.11(+1.11%)
Jan 31, 2007 10.24 10.41 10.21 10.29 852,437 +0.01(+0.12%)
Jan 30, 2007 10.22 10.28 10.17 10.28 901,373 +0.09(+0.85%)
Jan 29, 2007 10.16 10.22 10.10 10.19 544,218 -0.04(-0.35%)
Jan 26, 2007 10.24 10.24 10.12 10.22 490,546 +0.02(+0.22%)
Jan 25, 2007 10.18 10.29 10.14 10.20 1,916,010 +0.06(+0.60%)
Jan 24, 2007 10.06 10.20 9.999 10.14 742,330 +0.13(+1.34%)
Jan 23, 2007 9.923 10.03 9.913 10.01 381,228 +0.05(+0.53%)
Jan 22, 2007 9.979 10.03 9.938 9.953 704,444 -0.03(-0.25%)
Jan 19, 2007 9.832 10.02 9.781 9.979 906,109 +0.12(+1.23%)
Jan 18, 2007 9.968 10.00 9.816 9.857 676,819 -0.11(-1.07%)
Jan 17, 2007 9.948 10.06 9.918 9.963 1,164,208 -0.01(-0.10%)
Jan 16, 2007 9.882 10.11 9.882 9.973 878,089 +0.09(+0.92%)
Jan 12, 2007 9.857 9.951 9.857 9.882 709,575 +0.05(+0.46%)
Jan 11, 2007 9.804 9.976 9.756 9.837 897,032 +0.03(+0.31%)
Jan 10, 2007 9.540 9.824 9.527 9.806 576,579 +0.22(+2.25%)
Jan 09, 2007 9.527 9.644 9.482 9.591 1,088,436 +0.06(+0.64%)
Jan 08, 2007 9.591 9.591 9.462 9.530 903,346 -0.02(-0.19%)
Jan 05, 2007 9.619 9.809 9.495 9.548 1,738,419 -0.30(-3.04%)
Jan 04, 2007 9.933 9.951 9.778 9.847 1,138,951 -0.12(-1.25%)
Jan 03, 2007 9.966 10.06 9.857 9.971 745,882 +0.07(+0.69%)
Dec 29, 2006 9.908 10.01 9.882 9.903 328,346 -0.03(-0.31%)
Dec 28, 2006 9.862 9.994 9.862 9.933 269,938 +0.06(+0.59%)
Dec 27, 2006 9.796 9.971 9.776 9.875 559,609 +0.08(+0.80%)
Dec 26, 2006 9.692 9.862 9.692 9.796 407,670 +0.10(+1.07%)
Dec 22, 2006 9.705 9.738 9.649 9.692 625,910 +0.00(+0.03%)
Dec 21, 2006 9.707 9.844 9.690 9.690 604,599 -0.02(-0.18%)
Dec 20, 2006 9.642 9.743 9.611 9.707 382,018 +0.07(+0.68%)
Dec 19, 2006 9.705 9.720 9.477 9.642 840,992 -0.06(-0.65%)
Dec 18, 2006 9.806 9.852 9.687 9.705 725,755 -0.05(-0.52%)
Dec 15, 2006 9.905 9.951 9.756 9.756 830,731 -0.15(-1.48%)
Dec 14, 2006 10.01 10.13 9.895 9.903 1,316,147 -0.09(-0.86%)
Dec 13, 2006 10.00 10.03 9.897 9.989 355,971 +0.01(+0.13%)
Dec 12, 2006 10.02 10.04 9.913 9.976 659,849 -0.02(-0.20%)
Dec 11, 2006 9.966 10.04 9.963 9.996 335,055 +0.01(+0.10%)
Dec 08, 2006 9.958 10.04 9.892 9.986 357,155 +0.01(+0.13%)
Dec 07, 2006 10.06 10.10 9.958 9.973 513,830 -0.08(-0.83%)
Dec 06, 2006 10.07 10.11 9.989 10.06 673,662 -0.04(-0.43%)
Dec 05, 2006 10.20 10.22 10.03 10.10 490,151 -0.06(-0.57%)
Dec 04, 2006 9.984 10.18 9.966 10.16 670,505 +0.20(+2.01%)
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.