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: 6:30 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 28, 2004 2.467 2.489 2.455 2.459 509,883 -0.01(-0.21%)
May 27, 2004 2.480 2.485 2.459 2.464 547,769 -0.01(-0.28%)
May 26, 2004 2.449 2.471 2.420 2.471 633,013 +0.02(+0.91%)
May 25, 2004 2.384 2.455 2.379 2.449 1,305,492 +0.06(+2.71%)
May 24, 2004 2.363 2.384 2.352 2.384 371,757 +0.03(+1.13%)
May 21, 2004 2.341 2.372 2.341 2.358 516,198 +0.03(+1.20%)
May 20, 2004 2.294 2.341 2.294 2.330 309,403 +0.04(+1.60%)
May 19, 2004 2.328 2.350 2.287 2.293 633,802 -0.03(-1.17%)
May 18, 2004 2.274 2.322 2.238 2.320 577,763 +0.06(+2.60%)
May 17, 2004 2.258 2.293 2.227 2.262 1,093,961 +0.01(+0.48%)
May 14, 2004 2.247 2.295 2.224 2.251 376,493 +0.01(+0.34%)
May 13, 2004 2.260 2.275 2.243 2.243 322,031 -0.02(-1.03%)
May 12, 2004 2.258 2.270 2.217 2.267 320,453 +0.00(+0.06%)
May 11, 2004 2.243 2.293 2.243 2.265 458,579 +0.03(+1.16%)
May 10, 2004 2.268 2.277 2.204 2.239 1,548,594 -0.08(-3.42%)
May 07, 2004 2.357 2.357 2.312 2.319 741,146 -0.05(-2.03%)
May 06, 2004 2.363 2.372 2.318 2.367 580,131 -0.00(-0.11%)
May 05, 2004 2.400 2.432 2.369 2.369 382,018 -0.04(-1.53%)
May 04, 2004 2.445 2.445 2.403 2.406 786,925 -0.04(-1.50%)
May 03, 2004 2.410 2.443 2.369 2.443 712,732 +0.02(+0.94%)
Apr 30, 2004 2.414 2.448 2.345 2.420 660,638 +0.00(+0.00%)
Apr 29, 2004 2.458 2.471 2.404 2.420 870,591 -0.02(-0.99%)
Apr 28, 2004 2.455 2.455 2.416 2.444 1,735,657 -0.04(-1.68%)
Apr 27, 2004 2.464 2.490 2.455 2.486 1,047,392 +0.03(+1.06%)
Apr 26, 2004 2.459 2.471 2.433 2.460 534,351 +0.00(+0.18%)
Apr 23, 2004 2.461 2.467 2.440 2.455 603,809 +0.00(+0.16%)
Apr 22, 2004 2.407 2.459 2.395 2.452 675,635 +0.04(+1.52%)
Apr 21, 2004 2.420 2.434 2.391 2.415 534,351 -0.02(-0.73%)
Apr 20, 2004 2.483 2.502 2.433 2.433 801,133 -0.05(-1.99%)
Apr 19, 2004 2.471 2.496 2.439 2.482 625,120 +0.04(+1.45%)
Apr 16, 2004 2.423 2.467 2.410 2.446 554,084 +0.04(+1.63%)
Apr 15, 2004 2.353 2.422 2.353 2.407 1,025,292 +0.06(+2.68%)
Apr 14, 2004 2.458 2.467 2.332 2.345 1,483,083 -0.13(-5.13%)
Apr 13, 2004 2.376 2.477 2.310 2.471 2,936,962 +0.03(+1.04%)
Apr 12, 2004 2.626 2.626 2.379 2.446 2,640,977 -0.19(-7.30%)
Apr 08, 2004 2.680 2.680 2.626 2.638 557,241 -0.03(-1.07%)
Apr 07, 2004 2.629 2.713 2.604 2.667 3,147,703 -0.01(-0.21%)
Apr 06, 2004 2.847 2.857 2.645 2.673 2,101,889 -0.19(-6.58%)
Apr 05, 2004 2.942 2.942 2.845 2.861 1,315,752 -0.07(-2.42%)
Apr 02, 2004 2.949 2.966 2.927 2.932 1,157,104 -0.03(-1.07%)
Apr 01, 2004 2.870 2.963 2.870 2.963 935,313 +0.09(+3.22%)
Mar 31, 2004 2.841 2.871 2.835 2.871 1,629,891 +0.03(+1.09%)
Mar 30, 2004 2.826 2.842 2.826 2.840 394,646 +0.01(+0.49%)
Mar 29, 2004 2.822 2.827 2.806 2.826 289,670 +0.00(+0.02%)
Mar 26, 2004 2.831 2.831 2.812 2.825 805,869 -0.01(-0.45%)
Mar 25, 2004 2.826 2.838 2.815 2.838 527,248 +0.01(+0.29%)
Mar 24, 2004 2.819 2.830 2.816 2.830 1,043,446 +0.00(+0.04%)
Mar 23, 2004 2.822 2.835 2.800 2.828 463,315 +0.01(+0.40%)
Mar 22, 2004 2.831 2.835 2.802 2.817 293,617 -0.02(-0.71%)
Mar 19, 2004 2.796 2.842 2.777 2.837 456,211 +0.04(+1.61%)
Mar 18, 2004 2.784 2.795 2.777 2.792 179,169 +0.00(+0.14%)
Mar 17, 2004 2.761 2.790 2.761 2.789 224,159 +0.02(+0.78%)
Mar 16, 2004 2.756 2.781 2.753 2.767 258,099 +0.02(+0.60%)
Mar 15, 2004 2.781 2.786 2.745 2.751 477,522 -0.04(-1.32%)
Mar 12, 2004 2.746 2.794 2.742 2.787 512,251 +0.04(+1.41%)
Mar 11, 2004 2.762 2.762 2.737 2.749 1,056,864 -0.02(-0.82%)
Mar 10, 2004 2.784 2.794 2.764 2.771 378,861 -0.02(-0.68%)
Mar 09, 2004 2.784 2.806 2.775 2.790 546,980 -0.00(-0.05%)
Mar 08, 2004 2.778 2.794 2.748 2.792 456,211 +0.02(+0.66%)
Mar 05, 2004 2.730 2.798 2.730 2.773 262,045 +0.04(+1.34%)
Mar 04, 2004 2.759 2.776 2.737 2.737 1,324,435 -0.03(-0.92%)
Mar 03, 2004 2.714 2.762 2.711 2.762 340,974 +0.04(+1.54%)
Mar 02, 2004 2.714 2.727 2.705 2.720 495,676 +0.00(+0.00%)
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.