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

Tanger Inc (NY: SKT )

28.35 -0.26 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 31, 2002 1.731 1.752 1.717 1.717 194,955 -0.02(-0.91%)
May 28, 2002 1.708 1.744 1.698 1.733 239,945 +0.03(+1.82%)
May 27, 2002 1.710 1.710 1.698 1.702 67,089 +0.00(+0.00%)
May 24, 2002 1.710 1.710 1.698 1.702 67,089 -0.02(-0.89%)
May 23, 2002 1.720 1.729 1.704 1.717 147,597 +0.01(+0.37%)
May 22, 2002 1.707 1.722 1.695 1.710 85,243 +0.01(+0.56%)
May 21, 2002 1.704 1.710 1.685 1.701 95,504 -0.01(-0.56%)
May 20, 2002 1.717 1.717 1.701 1.710 89,979 -0.02(-1.10%)
May 17, 2002 1.710 1.749 1.685 1.729 178,380 +0.02(+1.11%)
May 16, 2002 1.710 1.717 1.695 1.710 171,276 +0.01(+0.52%)
May 15, 2002 1.688 1.707 1.688 1.702 145,230 -0.00(-0.15%)
May 14, 2002 1.673 1.710 1.673 1.704 257,309 +0.02(+1.13%)
May 13, 2002 1.717 1.717 1.666 1.685 167,330 -0.03(-1.84%)
May 10, 2002 1.748 1.753 1.698 1.717 172,066 -0.03(-1.45%)
May 09, 2002 1.723 1.767 1.720 1.742 160,226 +0.00(+0.00%)
May 08, 2002 1.755 1.758 1.715 1.742 144,440 -0.01(-0.36%)
May 07, 2002 1.728 1.754 1.720 1.748 199,691 +0.01(+0.44%)
May 06, 2002 1.717 1.753 1.695 1.741 188,641 +0.03(+1.59%)
May 03, 2002 1.728 1.728 1.679 1.714 169,698 -0.03(-1.56%)
May 02, 2002 1.679 1.754 1.677 1.741 463,315 +0.07(+4.29%)
May 01, 2002 1.669 1.682 1.657 1.669 261,256 +0.01(+0.57%)
Apr 30, 2002 1.678 1.685 1.603 1.660 714,310 -0.01(-0.72%)
Apr 29, 2002 1.736 1.736 1.647 1.672 11,207,972 -0.07(-4.07%)
Apr 26, 2002 1.772 1.774 1.742 1.743 273,884 -0.08(-4.28%)
Apr 25, 2002 1.798 1.824 1.787 1.821 498,833 +0.02(+1.20%)
Apr 24, 2002 1.812 1.818 1.774 1.799 441,215 -0.02(-1.22%)
Apr 23, 2002 1.843 1.866 1.799 1.821 199,691 -0.02(-1.03%)
Apr 22, 2002 1.843 1.859 1.831 1.840 206,794 -0.00(-0.17%)
Apr 19, 2002 1.847 1.872 1.840 1.843 155,490 +0.01(+0.34%)
Apr 18, 2002 1.827 1.843 1.821 1.837 150,755 +0.00(+0.03%)
Apr 17, 2002 1.837 1.837 1.820 1.836 224,948 -0.00(-0.03%)
Apr 16, 2002 1.815 1.843 1.815 1.837 259,677 +0.02(+0.87%)
Apr 15, 2002 1.881 1.900 1.793 1.821 472,787 -0.06(-3.20%)
Apr 12, 2002 1.818 1.881 1.809 1.881 448,318 +0.05(+2.77%)
Apr 11, 2002 1.767 1.837 1.767 1.831 427,007 +0.05(+2.66%)
Apr 10, 2002 1.793 1.853 1.776 1.783 852,437 +0.01(+0.68%)
Apr 09, 2002 1.754 1.793 1.748 1.771 400,961 +0.02(+1.34%)
Apr 08, 2002 1.700 1.757 1.698 1.748 360,707 +0.05(+3.22%)
Apr 05, 2002 1.672 1.704 1.672 1.693 423,061 +0.02(+1.33%)
Apr 04, 2002 1.706 1.710 1.669 1.671 138,915 -0.04(-2.08%)
Apr 03, 2002 1.688 1.715 1.688 1.707 158,648 +0.02(+0.90%)
Apr 02, 2002 1.695 1.710 1.688 1.691 107,343 +0.01(+0.75%)
Apr 01, 2002 1.671 1.685 1.609 1.679 400,171 -0.02(-1.05%)
Mar 29, 2002 1.723 1.729 1.691 1.696 212,320 +0.00(+0.00%)
Mar 28, 2002 1.723 1.729 1.691 1.696 212,320 -0.03(-1.54%)
Mar 27, 2002 1.720 1.729 1.710 1.723 195,744 +0.01(+0.55%)
Mar 26, 2002 1.695 1.721 1.691 1.714 224,159 +0.03(+1.50%)
Mar 25, 2002 1.666 1.701 1.647 1.688 267,570 +0.02(+0.95%)
Mar 22, 2002 1.691 1.698 1.665 1.672 236,788 -0.02(-0.94%)
Mar 21, 2002 1.647 1.688 1.645 1.688 251,784 +0.03(+1.76%)
Mar 20, 2002 1.717 1.717 1.635 1.659 427,797 -0.06(-3.32%)
Mar 19, 2002 1.742 1.742 1.710 1.716 232,052 -0.01(-0.59%)
Mar 18, 2002 1.720 1.732 1.698 1.726 693,789 +0.01(+0.55%)
Mar 15, 2002 1.682 1.720 1.679 1.717 619,595 +0.04(+2.53%)
Mar 14, 2002 1.660 1.694 1.657 1.674 745,882 +0.02(+1.07%)
Mar 13, 2002 1.619 1.659 1.606 1.657 570,659 +0.04(+2.75%)
Mar 12, 2002 1.590 1.615 1.586 1.612 203,637 +0.02(+1.39%)
Mar 11, 2002 1.577 1.590 1.572 1.590 262,045 +0.01(+0.80%)
Mar 08, 2002 1.577 1.583 1.568 1.577 306,246 +0.01(+0.89%)
Mar 07, 2002 1.565 1.567 1.549 1.563 324,399 +0.01(+0.57%)
Mar 06, 2002 1.558 1.583 1.553 1.555 291,249 -0.00(-0.04%)
Mar 05, 2002 1.558 1.562 1.549 1.555 143,651 -0.00(-0.24%)
Mar 04, 2002 1.542 1.565 1.536 1.559 191,798 +0.02(+1.07%)
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.