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

Tanger Inc (NY: SKT )

28.35 UNCHANGED
Streaming Delayed 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 30, 2003 2.016 2.046 2.011 2.046 696,157 +0.03(+1.51%)
May 29, 2003 2.049 2.066 2.011 2.016 1,100,275 -0.04(-1.85%)
May 28, 2003 2.089 2.094 2.048 2.054 439,636 -0.03(-1.52%)
May 27, 2003 2.064 2.087 2.056 2.085 165,751 +0.02(+1.01%)
May 23, 2003 2.059 2.075 2.050 2.064 187,851 +0.01(+0.46%)
May 22, 2003 2.051 2.062 2.046 2.055 396,225 +0.01(+0.28%)
May 21, 2003 2.040 2.049 2.034 2.049 221,002 +0.01(+0.56%)
May 20, 2003 2.014 2.038 2.007 2.038 157,858 +0.02(+1.00%)
May 19, 2003 2.043 2.043 2.015 2.018 200,480 -0.02(-1.09%)
May 16, 2003 2.049 2.050 2.033 2.040 337,028 -0.01(-0.25%)
May 15, 2003 2.059 2.064 2.030 2.045 227,316 -0.01(-0.28%)
May 14, 2003 2.052 2.052 2.037 2.051 224,159 +0.01(+0.37%)
May 13, 2003 2.034 2.043 2.025 2.043 259,677 +0.00(+0.16%)
May 12, 2003 2.039 2.042 2.027 2.040 137,337 +0.00(+0.12%)
May 09, 2003 2.046 2.046 2.008 2.037 262,045 -0.01(-0.59%)
May 08, 2003 2.052 2.059 2.027 2.049 151,544 +0.00(+0.00%)
May 07, 2003 2.059 2.059 2.021 2.049 304,667 -0.01(-0.46%)
May 06, 2003 2.027 2.067 2.027 2.059 578,552 +0.00(+0.15%)
May 05, 2003 2.043 2.056 2.028 2.056 1,273,131 +0.01(+0.62%)
May 02, 2003 2.034 2.043 2.025 2.043 509,883 +0.02(+0.75%)
May 01, 2003 2.033 2.033 2.006 2.028 531,984 -0.01(-0.59%)
Apr 30, 2003 2.027 2.040 2.027 2.040 312,560 +0.01(+0.56%)
Apr 29, 2003 2.040 2.046 2.021 2.028 473,576 -0.02(-0.87%)
Apr 28, 2003 2.008 2.046 1.964 2.046 560,398 -0.01(-0.43%)
Apr 25, 2003 2.032 2.055 2.026 2.055 318,874 +0.01(+0.65%)
Apr 24, 2003 2.065 2.067 2.027 2.042 771,929 -0.06(-2.63%)
Apr 23, 2003 2.082 2.120 2.079 2.097 274,674 +0.01(+0.42%)
Apr 22, 2003 2.090 2.099 2.072 2.088 288,881 +0.01(+0.64%)
Apr 21, 2003 2.040 2.075 2.034 2.075 406,486 +0.04(+2.03%)
Apr 17, 2003 2.027 2.040 2.027 2.033 265,202 +0.01(+0.63%)
Apr 16, 2003 2.021 2.026 2.009 2.021 172,855 +0.00(+0.00%)
Apr 15, 2003 2.021 2.026 2.011 2.021 178,380 +0.00(+0.00%)
Apr 14, 2003 1.994 2.022 1.991 2.021 226,527 +0.03(+1.69%)
Apr 11, 2003 1.999 2.010 1.987 1.987 298,353 -0.01(-0.41%)
Apr 10, 2003 1.999 1.999 1.978 1.995 304,667 +0.00(+0.00%)
Apr 09, 2003 1.989 2.024 1.976 1.995 161,015 +0.00(+0.16%)
Apr 08, 2003 1.989 1.997 1.983 1.992 138,126 -0.00(-0.16%)
Apr 07, 2003 1.977 2.002 1.977 1.995 147,597 +0.04(+1.94%)
Apr 04, 2003 1.955 1.973 1.954 1.957 151,544 +0.01(+0.46%)
Apr 03, 2003 1.968 1.970 1.948 1.949 171,276 -0.01(-0.68%)
Apr 02, 2003 1.961 1.976 1.952 1.962 352,814 +0.00(+0.06%)
Apr 01, 2003 1.952 1.973 1.938 1.961 349,657 +0.01(+0.26%)
Mar 31, 2003 1.961 1.961 1.939 1.956 102,608 -0.00(-0.10%)
Mar 28, 2003 1.945 1.968 1.942 1.957 124,708 +0.01(+0.52%)
Mar 27, 2003 1.945 1.963 1.932 1.947 101,818 +0.01(+0.29%)
Mar 26, 2003 1.957 1.957 1.932 1.942 204,427 -0.02(-1.13%)
Mar 25, 2003 1.911 1.969 1.911 1.964 162,594 +0.05(+2.75%)
Mar 24, 2003 1.973 1.973 1.892 1.911 227,316 -0.05(-2.71%)
Mar 21, 2003 1.925 1.971 1.922 1.964 304,667 +0.04(+2.04%)
Mar 20, 2003 1.912 1.926 1.911 1.925 360,707 +0.01(+0.33%)
Mar 19, 2003 1.907 1.924 1.897 1.919 178,380 +0.02(+0.97%)
Mar 18, 2003 1.882 1.900 1.869 1.900 235,209 +0.03(+1.66%)
Mar 17, 2003 1.854 1.881 1.844 1.869 394,646 +0.02(+0.89%)
Mar 14, 2003 1.862 1.871 1.845 1.853 176,012 -0.00(-0.14%)
Mar 13, 2003 1.859 1.860 1.841 1.855 221,002 -0.00(-0.20%)
Mar 12, 2003 1.867 1.867 1.856 1.859 202,059 -0.00(-0.10%)
Mar 11, 2003 1.848 1.864 1.848 1.861 240,734 +0.02(+1.07%)
Mar 10, 2003 1.869 1.872 1.842 1.842 248,627 -0.03(-1.59%)
Mar 07, 2003 1.888 1.888 1.856 1.871 227,316 -0.02(-0.87%)
Mar 06, 2003 1.904 1.904 1.887 1.888 234,420 -0.00(-0.13%)
Mar 05, 2003 1.878 1.896 1.875 1.890 339,396 +0.02(+0.81%)
Mar 04, 2003 1.878 1.885 1.875 1.875 179,959 -0.00(-0.24%)
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.