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

Tanger Inc (NY: SKT )

31.91 -0.04 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 2.541 2.563 2.528 2.533 495,046 -0.01(-0.21%)
May 27, 2004 2.554 2.560 2.533 2.538 531,829 -0.01(-0.28%)
May 26, 2004 2.522 2.545 2.492 2.545 614,592 +0.02(+0.91%)
May 25, 2004 2.456 2.528 2.450 2.522 1,267,502 +0.07(+2.71%)
May 24, 2004 2.434 2.456 2.423 2.456 360,939 +0.03(+1.13%)
May 21, 2004 2.411 2.443 2.411 2.428 501,176 +0.03(+1.20%)
May 20, 2004 2.363 2.411 2.363 2.400 300,399 +0.04(+1.60%)
May 19, 2004 2.398 2.420 2.355 2.362 615,359 -0.03(-1.17%)
May 18, 2004 2.342 2.391 2.305 2.390 560,950 +0.06(+2.61%)
May 17, 2004 2.326 2.362 2.293 2.329 1,062,126 +0.01(+0.48%)
May 14, 2004 2.314 2.364 2.291 2.318 365,537 +0.01(+0.34%)
May 13, 2004 2.328 2.344 2.310 2.310 312,660 -0.02(-1.03%)
May 12, 2004 2.326 2.338 2.284 2.335 311,128 +0.00(+0.06%)
May 11, 2004 2.310 2.362 2.310 2.333 445,235 +0.03(+1.16%)
May 10, 2004 2.336 2.346 2.271 2.306 1,503,530 -0.08(-3.42%)
May 07, 2004 2.427 2.427 2.381 2.388 719,579 -0.05(-2.03%)
May 06, 2004 2.434 2.443 2.387 2.438 563,249 -0.00(-0.11%)
May 05, 2004 2.472 2.505 2.440 2.440 370,901 -0.04(-1.53%)
May 04, 2004 2.519 2.519 2.475 2.478 764,026 -0.04(-1.50%)
May 03, 2004 2.483 2.516 2.440 2.516 691,991 +0.02(+0.94%)
Apr 30, 2004 2.486 2.522 2.415 2.492 641,414 +0.00(+0.00%)
Apr 29, 2004 2.532 2.545 2.476 2.492 845,256 -0.02(-0.99%)
Apr 28, 2004 2.529 2.529 2.489 2.517 1,685,149 -0.04(-1.68%)
Apr 27, 2004 2.538 2.565 2.528 2.560 1,016,913 +0.03(+1.06%)
Apr 26, 2004 2.533 2.545 2.505 2.534 518,802 +0.00(+0.18%)
Apr 23, 2004 2.535 2.541 2.513 2.529 586,238 +0.00(+0.15%)
Apr 22, 2004 2.479 2.532 2.466 2.525 655,974 +0.04(+1.52%)
Apr 21, 2004 2.492 2.507 2.463 2.487 518,802 -0.02(-0.73%)
Apr 20, 2004 2.558 2.577 2.505 2.505 777,820 -0.05(-1.99%)
Apr 19, 2004 2.545 2.571 2.512 2.556 606,929 +0.04(+1.45%)
Apr 16, 2004 2.496 2.541 2.483 2.520 537,960 +0.04(+1.63%)
Apr 15, 2004 2.424 2.494 2.424 2.479 995,456 +0.06(+2.67%)
Apr 14, 2004 2.532 2.541 2.402 2.415 1,439,925 -0.13(-5.13%)
Apr 13, 2004 2.447 2.551 2.379 2.545 2,851,496 +0.03(+1.04%)
Apr 12, 2004 2.704 2.705 2.450 2.519 2,564,124 -0.20(-7.30%)
Apr 08, 2004 2.760 2.761 2.704 2.718 541,025 -0.03(-1.07%)
Apr 07, 2004 2.708 2.795 2.682 2.747 3,056,105 -0.01(-0.21%)
Apr 06, 2004 2.933 2.943 2.724 2.753 2,040,724 -0.19(-6.58%)
Apr 05, 2004 3.031 3.031 2.930 2.947 1,277,464 -0.07(-2.42%)
Apr 02, 2004 3.038 3.055 3.015 3.020 1,123,432 -0.03(-1.07%)
Apr 01, 2004 2.956 3.052 2.956 3.052 908,095 +0.10(+3.22%)
Mar 31, 2004 2.926 2.957 2.920 2.957 1,582,461 +0.03(+1.09%)
Mar 30, 2004 2.911 2.927 2.911 2.925 383,162 +0.01(+0.49%)
Mar 29, 2004 2.907 2.911 2.890 2.911 281,241 +0.00(+0.02%)
Mar 26, 2004 2.916 2.916 2.896 2.910 782,418 -0.01(-0.45%)
Mar 25, 2004 2.911 2.923 2.900 2.923 511,905 +0.01(+0.29%)
Mar 24, 2004 2.903 2.915 2.900 2.915 1,013,082 +0.00(+0.04%)
Mar 23, 2004 2.907 2.920 2.884 2.913 449,832 +0.01(+0.40%)
Mar 22, 2004 2.916 2.920 2.886 2.902 285,073 -0.02(-0.71%)
Mar 19, 2004 2.880 2.928 2.860 2.922 442,936 +0.05(+1.61%)
Mar 18, 2004 2.868 2.879 2.860 2.876 173,955 +0.00(+0.14%)
Mar 17, 2004 2.843 2.873 2.843 2.872 217,636 +0.02(+0.78%)
Mar 16, 2004 2.838 2.864 2.836 2.850 250,588 +0.02(+0.60%)
Mar 15, 2004 2.864 2.870 2.828 2.833 463,626 -0.04(-1.32%)
Mar 12, 2004 2.828 2.877 2.824 2.871 497,345 +0.04(+1.41%)
Mar 11, 2004 2.845 2.845 2.819 2.831 1,026,109 -0.02(-0.82%)
Mar 10, 2004 2.868 2.877 2.847 2.855 367,836 -0.02(-0.68%)
Mar 09, 2004 2.868 2.890 2.858 2.874 531,063 -0.00(-0.05%)
Mar 08, 2004 2.861 2.877 2.830 2.875 442,936 +0.02(+0.66%)
Mar 05, 2004 2.812 2.882 2.812 2.856 254,420 +0.04(+1.34%)
Mar 04, 2004 2.841 2.859 2.819 2.819 1,285,893 -0.03(-0.92%)
Mar 03, 2004 2.795 2.845 2.792 2.845 331,052 +0.04(+1.54%)
Mar 02, 2004 2.795 2.809 2.786 2.802 481,252 +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.