Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tanger Inc
(NY:
SKT
)
26.80
-0.28 (-1.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2005
5.600
5.699
5.296
5.483
1,236,823
-0.09(-1.64%)
Mar 31, 2005
5.719
5.790
5.554
5.575
1,039,500
-0.14(-2.48%)
Mar 30, 2005
5.724
5.810
5.711
5.716
399,777
+0.01(+0.22%)
Mar 29, 2005
5.744
5.828
5.689
5.704
267,570
-0.04(-0.71%)
Mar 28, 2005
5.727
5.808
5.701
5.744
460,552
-0.02(-0.40%)
Mar 24, 2005
5.879
5.942
5.749
5.767
485,810
+0.05(+0.80%)
Mar 23, 2005
5.790
5.790
5.600
5.722
649,588
-0.07(-1.22%)
Mar 22, 2005
5.879
5.965
5.767
5.793
536,325
-0.07(-1.17%)
Mar 21, 2005
5.863
5.904
5.853
5.861
748,250
-0.04(-0.64%)
Mar 18, 2005
5.952
6.008
5.853
5.899
850,858
+0.00(+0.04%)
Mar 17, 2005
5.772
5.917
5.772
5.896
443,977
+0.14(+2.47%)
Mar 16, 2005
5.744
5.815
5.739
5.755
999,246
+0.03(+0.49%)
Mar 15, 2005
5.701
5.752
5.651
5.727
928,998
+0.03(+0.44%)
Mar 14, 2005
5.686
5.787
5.663
5.701
908,871
-0.02(-0.40%)
Mar 11, 2005
5.841
5.871
5.640
5.724
383,991
-0.11(-1.95%)
Mar 10, 2005
5.810
5.901
5.803
5.838
397,804
+0.03(+0.52%)
Mar 09, 2005
5.929
5.942
5.775
5.808
683,923
-0.17(-2.88%)
Mar 08, 2005
6.079
6.102
5.919
5.980
484,231
-0.14(-2.28%)
Mar 07, 2005
6.102
6.150
6.010
6.119
638,144
-0.03(-0.41%)
Mar 04, 2005
6.081
6.147
6.023
6.145
555,268
+0.12(+2.06%)
Mar 03, 2005
6.086
6.122
5.995
6.021
489,756
-0.04(-0.67%)
Mar 02, 2005
6.114
6.157
6.005
6.061
266,781
-0.02(-0.25%)
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
.