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

Tanger Inc (NY: SKT )

33.08 +0.53 (+1.63%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 27, 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, 2005 6.235 6.274 6.081 6.225 466,692 -0.01(-0.21%)
Feb 25, 2005 6.211 6.251 6.172 6.238 309,978 -0.02(-0.25%)
Feb 24, 2005 6.193 6.261 6.120 6.253 382,013 +0.07(+1.10%)
Feb 23, 2005 6.290 6.342 6.151 6.185 310,361 -0.07(-1.04%)
Feb 22, 2005 6.381 6.381 6.232 6.251 590,070 -0.15(-2.36%)
Feb 18, 2005 6.373 6.425 6.337 6.402 342,930 +0.03(+0.45%)
Feb 17, 2005 6.441 6.457 6.371 6.373 236,028 -0.09(-1.33%)
Feb 16, 2005 6.472 6.512 6.410 6.459 272,045 +0.01(+0.20%)
Feb 15, 2005 6.446 6.525 6.402 6.446 306,530 +0.03(+0.41%)
Feb 14, 2005 6.459 6.486 6.392 6.420 314,576 -0.07(-1.01%)
Feb 11, 2005 6.290 6.486 6.277 6.486 753,680 +0.32(+5.16%)
Feb 10, 2005 6.238 6.238 6.118 6.167 649,843 -0.03(-0.55%)
Feb 09, 2005 6.201 6.274 6.185 6.201 382,396 -0.03(-0.42%)
Feb 08, 2005 6.206 6.258 6.206 6.227 379,714 +0.01(+0.08%)
Feb 07, 2005 6.295 6.305 6.217 6.222 268,597 -0.04(-0.67%)
Feb 04, 2005 6.337 6.436 6.219 6.264 862,882 -0.04(-0.70%)
Feb 03, 2005 6.316 6.347 6.264 6.308 493,130 -0.01(-0.12%)
Feb 02, 2005 6.225 6.329 6.206 6.316 671,301 +0.10(+1.55%)
Feb 01, 2005 6.180 6.238 6.180 6.219 388,526 +0.06(+0.97%)
Jan 31, 2005 6.172 6.235 6.136 6.159 479,719 -0.01(-0.08%)
Jan 28, 2005 6.167 6.227 6.133 6.164 264,382 -0.00(-0.04%)
Jan 27, 2005 6.225 6.251 6.133 6.167 543,324 -0.16(-2.56%)
Jan 26, 2005 6.305 6.329 6.251 6.329 400,405 +0.04(+0.66%)
Jan 25, 2005 6.384 6.433 6.269 6.287 304,231 -0.10(-1.55%)
Jan 24, 2005 6.486 6.525 6.368 6.386 701,954 -0.09(-1.37%)
Jan 21, 2005 6.535 6.535 6.397 6.475 544,091 -0.04(-0.56%)
Jan 20, 2005 6.459 6.540 6.376 6.512 1,568,284 +0.08(+1.18%)
Jan 19, 2005 6.342 6.454 6.295 6.436 606,163 +0.10(+1.65%)
Jan 18, 2005 6.238 6.342 6.211 6.332 331,052 +0.08(+1.34%)
Jan 14, 2005 6.217 6.303 6.191 6.248 574,360 +0.05(+0.80%)
Jan 13, 2005 6.253 6.334 6.185 6.198 531,063 -0.05(-0.75%)
Jan 12, 2005 6.316 6.316 6.133 6.245 756,746 -0.09(-1.44%)
Jan 11, 2005 6.264 6.355 6.188 6.337 424,927 +0.07(+1.17%)
Jan 10, 2005 6.363 6.363 6.261 6.264 772,072 -0.10(-1.52%)
Jan 07, 2005 6.446 6.446 6.282 6.360 532,212 -0.05(-0.73%)
Jan 06, 2005 6.264 6.446 6.107 6.407 1,269,417 +0.14(+2.29%)
Jan 05, 2005 6.590 6.600 6.172 6.264 1,896,272 -0.37(-5.51%)
Jan 04, 2005 6.796 6.796 6.590 6.629 669,002 -0.16(-2.42%)
Jan 03, 2005 6.874 6.916 6.739 6.793 739,503 -0.11(-1.63%)
Dec 31, 2004 6.903 6.981 6.877 6.906 389,676 +0.00(+0.04%)
Dec 30, 2004 6.822 6.947 6.817 6.903 386,994 +0.09(+1.30%)
Dec 29, 2004 6.817 6.851 6.775 6.814 771,689 +3.41(+100.27%)
Dec 28, 2004 3.396 3.409 3.390 3.403 388,526 +0.01(+0.19%)
Dec 27, 2004 3.422 3.433 3.395 3.396 322,622 -0.02(-0.67%)
Dec 23, 2004 3.448 3.467 3.419 3.419 484,317 -0.04(-1.08%)
Dec 22, 2004 3.448 3.465 3.448 3.456 344,080 +0.00(+0.00%)
Dec 21, 2004 3.419 3.478 3.419 3.456 398,489 +0.04(+1.28%)
Dec 20, 2004 3.429 3.450 3.399 3.412 547,156 -0.01(-0.34%)
Dec 17, 2004 3.403 3.428 3.373 3.424 523,400 +0.02(+0.61%)
Dec 16, 2004 3.429 3.441 3.401 3.403 326,454 -0.03(-0.74%)
Dec 15, 2004 3.414 3.434 3.403 3.429 292,736 +0.02(+0.61%)
Dec 14, 2004 3.445 3.451 3.407 3.408 406,152 -0.03(-1.00%)
Dec 13, 2004 3.429 3.452 3.422 3.442 435,272 +0.01(+0.19%)
Dec 10, 2004 3.429 3.494 3.412 3.436 632,218 -0.01(-0.25%)
Dec 09, 2004 3.391 3.444 3.377 3.444 563,249 +0.05(+1.38%)
Dec 08, 2004 3.363 3.397 3.363 3.397 488,915 +0.04(+1.30%)
Dec 07, 2004 3.378 3.392 3.350 3.354 1,036,838 -0.01(-0.35%)
Dec 06, 2004 3.331 3.371 3.331 3.365 288,904 +0.03(+1.04%)
Dec 03, 2004 3.295 3.337 3.295 3.331 248,289 +0.04(+1.09%)
Dec 02, 2004 3.337 3.341 3.290 3.295 387,760 -0.03(-1.04%)
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.