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

Tanger Inc (NY: SKT )

28.88 +0.21 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.491 2.513 2.478 2.483 505,028 -0.01(-0.21%)
May 27, 2004 2.504 2.509 2.483 2.488 542,554 -0.01(-0.28%)
May 26, 2004 2.473 2.495 2.443 2.495 626,986 +0.02(+0.91%)
May 25, 2004 2.407 2.478 2.402 2.473 1,293,061 +0.07(+2.71%)
May 24, 2004 2.386 2.407 2.375 2.407 368,217 +0.03(+1.13%)
May 21, 2004 2.363 2.395 2.363 2.380 511,282 +0.03(+1.20%)
May 20, 2004 2.317 2.363 2.317 2.352 306,457 +0.04(+1.60%)
May 19, 2004 2.350 2.372 2.309 2.315 627,767 -0.03(-1.17%)
May 18, 2004 2.296 2.344 2.260 2.343 572,261 +0.06(+2.61%)
May 17, 2004 2.280 2.315 2.248 2.283 1,083,544 +0.01(+0.48%)
May 14, 2004 2.269 2.317 2.246 2.272 372,908 +0.01(+0.34%)
May 13, 2004 2.282 2.297 2.265 2.265 318,965 -0.02(-1.03%)
May 12, 2004 2.280 2.292 2.238 2.288 317,401 +0.00(+0.06%)
May 11, 2004 2.264 2.315 2.264 2.287 454,213 +0.03(+1.16%)
May 10, 2004 2.290 2.299 2.226 2.261 1,533,848 -0.08(-3.42%)
May 07, 2004 2.379 2.379 2.334 2.341 734,089 -0.05(-2.03%)
May 06, 2004 2.386 2.395 2.340 2.389 574,606 -0.00(-0.11%)
May 05, 2004 2.423 2.455 2.392 2.392 378,380 -0.04(-1.53%)
May 04, 2004 2.469 2.469 2.427 2.429 779,432 -0.04(-1.50%)
May 03, 2004 2.434 2.466 2.392 2.466 705,945 +0.02(+0.94%)
Apr 30, 2004 2.437 2.472 2.367 2.443 654,348 +0.00(+0.00%)
Apr 29, 2004 2.482 2.494 2.427 2.443 862,301 -0.02(-0.98%)
Apr 28, 2004 2.479 2.479 2.439 2.467 1,719,130 -0.04(-1.68%)
Apr 27, 2004 2.488 2.514 2.478 2.510 1,037,419 +0.03(+1.06%)
Apr 26, 2004 2.483 2.494 2.456 2.483 529,263 +0.00(+0.18%)
Apr 23, 2004 2.485 2.490 2.464 2.479 598,060 +0.00(+0.15%)
Apr 22, 2004 2.430 2.482 2.418 2.475 669,202 +0.04(+1.52%)
Apr 21, 2004 2.443 2.458 2.414 2.438 529,263 -0.02(-0.73%)
Apr 20, 2004 2.507 2.526 2.456 2.456 793,504 -0.05(-1.99%)
Apr 19, 2004 2.494 2.520 2.462 2.506 619,168 +0.04(+1.45%)
Apr 16, 2004 2.446 2.491 2.434 2.470 548,808 +0.04(+1.63%)
Apr 15, 2004 2.376 2.445 2.376 2.430 1,015,529 +0.06(+2.68%)
Apr 14, 2004 2.482 2.491 2.354 2.367 1,468,961 -0.13(-5.13%)
Apr 13, 2004 2.398 2.501 2.332 2.495 2,908,996 +0.03(+1.04%)
Apr 12, 2004 2.651 2.652 2.402 2.469 2,615,829 -0.19(-7.30%)
Apr 08, 2004 2.705 2.706 2.651 2.664 551,935 -0.03(-1.07%)
Apr 07, 2004 2.654 2.739 2.629 2.693 3,117,731 -0.01(-0.21%)
Apr 06, 2004 2.875 2.884 2.670 2.698 2,081,875 -0.19(-6.58%)
Apr 05, 2004 2.971 2.971 2.872 2.888 1,303,224 -0.07(-2.42%)
Apr 02, 2004 2.978 2.994 2.955 2.960 1,146,086 -0.03(-1.07%)
Apr 01, 2004 2.897 2.992 2.897 2.992 926,407 +0.09(+3.22%)
Mar 31, 2004 2.868 2.899 2.862 2.899 1,614,371 +0.03(+1.09%)
Mar 30, 2004 2.853 2.869 2.853 2.867 390,889 +0.01(+0.49%)
Mar 29, 2004 2.849 2.854 2.833 2.853 286,912 +0.00(+0.02%)
Mar 26, 2004 2.858 2.858 2.839 2.852 798,195 -0.01(-0.45%)
Mar 25, 2004 2.853 2.865 2.842 2.865 522,227 +0.01(+0.29%)
Mar 24, 2004 2.846 2.858 2.843 2.857 1,033,510 +0.00(+0.04%)
Mar 23, 2004 2.849 2.862 2.827 2.856 458,903 +0.01(+0.40%)
Mar 22, 2004 2.858 2.862 2.829 2.844 290,821 -0.02(-0.71%)
Mar 19, 2004 2.823 2.870 2.804 2.865 451,867 +0.05(+1.61%)
Mar 18, 2004 2.811 2.822 2.803 2.819 177,463 +0.00(+0.14%)
Mar 17, 2004 2.787 2.817 2.787 2.815 222,024 +0.02(+0.78%)
Mar 16, 2004 2.782 2.808 2.780 2.794 255,641 +0.02(+0.60%)
Mar 15, 2004 2.808 2.813 2.772 2.777 472,975 -0.04(-1.32%)
Mar 12, 2004 2.773 2.820 2.768 2.814 507,374 +0.04(+1.41%)
Mar 11, 2004 2.789 2.789 2.763 2.775 1,046,800 -0.02(-0.82%)
Mar 10, 2004 2.811 2.820 2.790 2.798 375,253 -0.02(-0.68%)
Mar 09, 2004 2.811 2.833 2.802 2.817 541,772 -0.00(-0.05%)
Mar 08, 2004 2.804 2.820 2.774 2.819 451,867 +0.02(+0.66%)
Mar 05, 2004 2.757 2.825 2.757 2.800 259,550 +0.04(+1.34%)
Mar 04, 2004 2.785 2.803 2.763 2.763 1,311,823 -0.03(-0.92%)
Mar 03, 2004 2.740 2.789 2.737 2.789 337,728 +0.04(+1.54%)
Mar 02, 2004 2.740 2.753 2.731 2.746 490,956 +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.