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

Tanger Inc (NY: SKT )

27.43 -0.92 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 29, 2002 1.862 1.869 1.856 1.867 124,708 +0.00(+0.00%)
Nov 27, 2002 1.865 1.867 1.855 1.867 200,480 +0.01(+0.72%)
Nov 26, 2002 1.853 1.862 1.845 1.854 243,102 -0.01(-0.27%)
Nov 25, 2002 1.843 1.859 1.843 1.859 202,059 +0.01(+0.55%)
Nov 22, 2002 1.847 1.857 1.837 1.849 561,187 +0.01(+0.52%)
Nov 21, 2002 1.828 1.840 1.815 1.840 289,670 +0.01(+0.48%)
Nov 20, 2002 1.800 1.831 1.800 1.831 194,955 +0.02(+1.37%)
Nov 19, 2002 1.809 1.833 1.800 1.806 176,012 -0.01(-0.38%)
Nov 18, 2002 1.852 1.852 1.809 1.813 335,449 -0.04(-2.15%)
Nov 15, 2002 1.834 1.856 1.815 1.853 422,272 +0.03(+1.39%)
Nov 14, 2002 1.790 1.828 1.787 1.828 296,774 +0.04(+2.45%)
Nov 13, 2002 1.771 1.795 1.771 1.784 199,691 +0.02(+0.93%)
Nov 12, 2002 1.798 1.798 1.758 1.767 372,546 -0.02(-1.24%)
Nov 11, 2002 1.796 1.796 1.785 1.790 170,487 -0.01(-0.42%)
Nov 08, 2002 1.771 1.799 1.769 1.797 344,921 +0.03(+1.50%)
Nov 07, 2002 1.821 1.834 1.755 1.771 715,100 -0.05(-2.78%)
Nov 06, 2002 1.837 1.837 1.818 1.821 284,935 -0.02(-0.86%)
Nov 05, 2002 1.824 1.837 1.821 1.837 217,055 +0.02(+1.05%)
Nov 04, 2002 1.812 1.828 1.812 1.818 237,577 +0.01(+0.35%)
Nov 01, 2002 1.779 1.812 1.779 1.812 307,824 +0.03(+1.78%)
Oct 31, 2002 1.791 1.815 1.780 1.780 478,312 -0.00(-0.18%)
Oct 30, 2002 1.774 1.795 1.774 1.783 319,664 +0.01(+0.29%)
Oct 29, 2002 1.771 1.781 1.752 1.778 266,781 -0.05(-2.60%)
Oct 28, 2002 1.818 1.828 1.809 1.826 427,007 +0.02(+1.02%)
Oct 25, 2002 1.823 1.823 1.798 1.807 203,637 -0.02(-1.28%)
Oct 24, 2002 1.790 1.831 1.790 1.831 496,465 +0.03(+1.76%)
Oct 23, 2002 1.760 1.802 1.760 1.799 235,209 +0.04(+2.20%)
Oct 22, 2002 1.788 1.788 1.755 1.760 265,992 -0.03(-1.56%)
Oct 21, 2002 1.736 1.790 1.736 1.788 336,239 +0.04(+2.28%)
Oct 18, 2002 1.715 1.748 1.707 1.748 667,742 +0.03(+2.00%)
Oct 17, 2002 1.682 1.717 1.672 1.714 235,998 +0.04(+2.31%)
Oct 16, 2002 1.666 1.699 1.641 1.676 440,425 +0.00(+0.19%)
Oct 15, 2002 1.631 1.672 1.622 1.672 662,217 +0.05(+2.80%)
Oct 14, 2002 1.584 1.627 1.584 1.627 258,099 +0.03(+2.07%)
Oct 11, 2002 1.577 1.625 1.577 1.594 1,097,907 +0.02(+1.04%)
Oct 10, 2002 1.574 1.581 1.542 1.577 764,036 -0.00(-0.20%)
Oct 09, 2002 1.653 1.665 1.568 1.581 1,574,641 -0.08(-4.77%)
Oct 08, 2002 1.686 1.688 1.648 1.660 247,048 -0.03(-1.76%)
Oct 07, 2002 1.717 1.717 1.689 1.689 360,707 -0.03(-1.95%)
Oct 04, 2002 1.736 1.740 1.714 1.723 141,283 -0.02(-1.02%)
Oct 03, 2002 1.771 1.772 1.736 1.741 299,931 -0.03(-1.43%)
Oct 02, 2002 1.773 1.774 1.766 1.766 280,988 -0.01(-0.39%)
Oct 01, 2002 1.783 1.797 1.762 1.773 363,864 +0.00(+0.04%)
Sep 30, 2002 1.774 1.785 1.761 1.772 607,756 -0.01(-0.39%)
Sep 27, 2002 1.780 1.793 1.774 1.779 122,340 -0.01(-0.39%)
Sep 26, 2002 1.779 1.793 1.774 1.786 445,951 +0.01(+0.57%)
Sep 25, 2002 1.761 1.785 1.759 1.776 263,624 +0.02(+1.41%)
Sep 24, 2002 1.761 1.773 1.736 1.752 144,440 -0.02(-1.25%)
Sep 23, 2002 1.774 1.774 1.755 1.774 150,755 +0.00(+0.04%)
Sep 20, 2002 1.774 1.774 1.760 1.773 122,340 +0.01(+0.43%)
Sep 19, 2002 1.767 1.772 1.762 1.766 119,972 -0.01(-0.29%)
Sep 18, 2002 1.767 1.774 1.755 1.771 235,209 -0.00(-0.18%)
Sep 17, 2002 1.774 1.789 1.774 1.774 194,955 -0.01(-0.46%)
Sep 16, 2002 1.779 1.786 1.771 1.782 254,941 +0.01(+0.54%)
Sep 13, 2002 1.755 1.775 1.752 1.772 187,851 +0.01(+0.83%)
Sep 12, 2002 1.761 1.764 1.748 1.758 221,002 -0.01(-0.36%)
Sep 11, 2002 1.758 1.774 1.755 1.764 535,141 -0.00(-0.11%)
Sep 10, 2002 1.742 1.769 1.739 1.766 478,312 +0.03(+1.57%)
Sep 09, 2002 1.771 1.771 1.736 1.739 671,689 -0.03(-1.82%)
Sep 06, 2002 1.799 1.807 1.768 1.771 631,435 -0.03(-1.72%)
Sep 05, 2002 1.853 1.853 1.802 1.802 236,788 -0.09(-4.85%)
Sep 04, 2002 1.862 1.894 1.857 1.894 280,988 +0.03(+1.74%)
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.