Skip to main content

Tanger Inc (NY: SKT )

28.27 -0.38 (-1.33%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 28.41 28.86 28.18 28.65 907,633 +0.15(+0.53%)
Apr 23, 2024 27.69 28.54 27.69 28.50 662,603 +0.78(+2.81%)
Apr 22, 2024 26.81 27.80 26.70 27.72 1,054,073 +1.05(+3.94%)
Apr 19, 2024 26.83 27.15 26.52 26.67 715,856 -0.15(-0.56%)
Apr 18, 2024 26.57 26.85 26.43 26.82 598,274 +0.34(+1.28%)
Apr 17, 2024 26.67 26.75 26.25 26.48 432,833 -0.08(-0.30%)
Apr 16, 2024 26.59 26.75 26.16 26.56 716,107 -0.10(-0.38%)
Apr 15, 2024 26.92 27.12 26.46 26.66 519,273 -0.10(-0.37%)
Apr 12, 2024 26.87 27.03 26.66 26.76 613,148 -0.29(-1.07%)
Apr 11, 2024 27.23 27.28 26.89 27.05 712,496 -0.02(-0.07%)
Apr 10, 2024 27.66 27.66 27.03 27.07 912,594 -0.80(-2.87%)
Apr 09, 2024 28.02 28.19 27.58 27.87 752,431 -0.14(-0.50%)
Apr 08, 2024 27.77 28.16 27.69 28.01 571,178 +0.37(+1.34%)
Apr 05, 2024 27.87 28.04 27.60 27.64 704,829 +0.17(+0.62%)
Apr 04, 2024 28.31 28.39 27.31 27.47 890,531 -0.59(-2.10%)
Apr 03, 2024 28.00 28.16 27.77 28.06 894,814 -0.11(-0.39%)
Apr 02, 2024 29.01 29.11 28.09 28.17 967,159 -1.17(-3.99%)
Apr 01, 2024 29.57 29.59 29.05 29.34 709,182 -0.19(-0.64%)
Mar 28, 2024 29.55 29.64 29.63 29.53 854,707 -0.02(-0.07%)
Mar 27, 2024 29.00 29.57 29.00 29.55 522,950 +0.78(+2.71%)
Mar 26, 2024 28.72 28.97 28.68 28.77 519,716 +0.19(+0.66%)
Mar 25, 2024 29.03 29.13 28.55 28.58 319,511 -0.35(-1.21%)
Mar 22, 2024 29.50 29.50 28.88 28.93 651,054 -0.14(-0.48%)
Mar 21, 2024 28.98 29.14 28.81 29.07 652,580 +0.27(+0.94%)
Mar 20, 2024 28.33 28.84 28.28 28.80 477,045 +0.29(+1.02%)
Mar 19, 2024 28.33 28.62 28.18 28.51 497,036 +0.12(+0.42%)
Mar 18, 2024 28.32 28.50 28.22 28.39 690,149 +0.07(+0.25%)
Mar 15, 2024 28.24 28.71 28.04 28.32 1,591,634 -0.10(-0.35%)
Mar 14, 2024 29.15 29.23 28.15 28.42 1,000,040 -0.84(-2.87%)
Mar 13, 2024 29.15 29.75 29.09 29.26 899,826 +0.04(+0.14%)
Mar 12, 2024 29.06 29.54 29.05 29.22 539,035 +0.04(+0.14%)
Mar 11, 2024 29.41 29.52 29.03 29.18 756,366 -0.24(-0.82%)
Mar 08, 2024 29.64 29.92 29.37 29.42 743,541 +0.02(+0.07%)
Mar 07, 2024 29.64 29.67 29.17 29.40 509,645 -0.05(-0.17%)
Mar 06, 2024 29.68 29.76 29.23 29.45 455,916 -0.04(-0.14%)
Mar 05, 2024 29.63 29.95 29.25 29.49 809,444 -0.31(-1.04%)
Mar 04, 2024 29.00 29.98 29.00 29.80 1,264,419 +0.86(+2.97%)
Mar 01, 2024 28.76 28.94 28.39 28.94 675,466 +0.13(+0.45%)
Feb 29, 2024 28.86 28.96 28.55 28.81 1,483,231 +0.27(+0.95%)
Feb 28, 2024 28.60 29.08 28.54 28.54 578,939 -0.36(-1.25%)
Feb 27, 2024 29.03 29.23 28.81 28.90 683,599 +0.05(+0.17%)
Feb 26, 2024 28.73 28.96 28.65 28.85 534,114 +0.07(+0.24%)
Feb 23, 2024 29.11 29.11 28.56 28.78 606,048 -0.35(-1.20%)
Feb 22, 2024 29.01 29.39 28.87 29.13 786,784 +0.07(+0.24%)
Feb 21, 2024 28.75 29.19 28.69 29.06 1,238,385 +0.24(+0.83%)
Feb 20, 2024 28.41 28.98 28.41 28.82 1,402,146 +0.18(+0.63%)
Feb 16, 2024 27.50 29.04 27.46 28.64 1,724,815 +0.94(+3.39%)
Feb 15, 2024 27.07 27.74 27.07 27.70 937,721 +0.92(+3.44%)
Feb 14, 2024 26.65 26.98 26.38 26.78 758,512 +0.25(+0.94%)
Feb 13, 2024 26.42 26.78 26.13 26.53 1,064,377 -0.64(-2.36%)
Feb 12, 2024 27.08 27.21 26.90 27.17 604,545 +0.21(+0.78%)
Feb 09, 2024 26.51 26.97 26.33 26.96 625,613 +0.45(+1.70%)
Feb 08, 2024 26.00 26.56 25.85 26.51 644,134 +0.47(+1.80%)
Feb 07, 2024 26.25 26.49 26.00 26.04 660,459 -0.23(-0.88%)
Feb 06, 2024 25.74 26.65 25.74 26.27 1,028,085 +0.44(+1.70%)
Feb 05, 2024 25.81 26.07 25.67 25.83 1,335,470 -0.35(-1.34%)
Feb 02, 2024 26.80 26.82 26.11 26.18 1,192,272 -0.97(-3.57%)
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.