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

Tanger Inc (NY: SKT )

28.50 +0.78 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Apr 30, 2003 2.047 2.059 2.047 2.059 309,584 +0.01(+0.56%)
Apr 29, 2003 2.059 2.066 2.041 2.048 469,066 -0.02(-0.87%)
Apr 28, 2003 2.027 2.066 1.983 2.066 555,062 -0.01(-0.43%)
Apr 25, 2003 2.051 2.075 2.046 2.075 315,838 +0.01(+0.65%)
Apr 24, 2003 2.085 2.087 2.047 2.061 764,579 -0.06(-2.63%)
Apr 23, 2003 2.102 2.140 2.099 2.117 272,058 +0.01(+0.42%)
Apr 22, 2003 2.110 2.119 2.092 2.108 286,130 +0.01(+0.64%)
Apr 21, 2003 2.060 2.095 2.054 2.095 402,615 +0.04(+2.02%)
Apr 17, 2003 2.047 2.059 2.047 2.053 262,677 +0.01(+0.63%)
Apr 16, 2003 2.040 2.046 2.029 2.040 171,209 +0.00(+0.00%)
Apr 15, 2003 2.041 2.046 2.030 2.040 176,681 +0.00(+0.00%)
Apr 14, 2003 2.013 2.042 2.010 2.040 224,370 +0.03(+1.69%)
Apr 11, 2003 2.018 2.029 2.006 2.006 295,512 -0.01(-0.41%)
Apr 10, 2003 2.018 2.018 1.997 2.015 301,766 +0.00(+0.00%)
Apr 09, 2003 2.008 2.043 1.995 2.015 159,482 +0.00(+0.16%)
Apr 08, 2003 2.008 2.017 2.002 2.011 136,811 -0.00(-0.16%)
Apr 07, 2003 1.996 2.021 1.996 2.015 146,192 +0.04(+1.94%)
Apr 04, 2003 1.974 1.992 1.973 1.976 150,101 +0.01(+0.45%)
Apr 03, 2003 1.987 1.989 1.967 1.967 169,645 -0.01(-0.68%)
Apr 02, 2003 1.979 1.995 1.971 1.981 349,454 +0.00(+0.06%)
Apr 01, 2003 1.971 1.992 1.956 1.979 346,327 +0.01(+0.26%)
Mar 31, 2003 1.979 1.979 1.958 1.974 101,631 -0.00(-0.10%)
Mar 28, 2003 1.963 1.986 1.960 1.976 123,520 +0.01(+0.52%)
Mar 27, 2003 1.963 1.981 1.951 1.966 100,849 +0.01(+0.29%)
Mar 26, 2003 1.976 1.976 1.951 1.960 202,480 -0.02(-1.13%)
Mar 25, 2003 1.930 1.988 1.930 1.983 161,046 +0.05(+2.75%)
Mar 24, 2003 1.992 1.992 1.910 1.930 225,152 -0.05(-2.71%)
Mar 21, 2003 1.944 1.990 1.940 1.983 301,766 +0.04(+2.04%)
Mar 20, 2003 1.931 1.944 1.929 1.944 357,272 +0.01(+0.33%)
Mar 19, 2003 1.925 1.942 1.915 1.937 176,681 +0.02(+0.97%)
Mar 18, 2003 1.900 1.919 1.887 1.919 232,969 +0.03(+1.66%)
Mar 17, 2003 1.871 1.900 1.862 1.887 390,889 +0.02(+0.89%)
Mar 14, 2003 1.880 1.889 1.862 1.871 174,336 -0.00(-0.14%)
Mar 13, 2003 1.877 1.878 1.859 1.873 218,897 -0.00(-0.20%)
Mar 12, 2003 1.885 1.885 1.874 1.877 200,135 -0.00(-0.10%)
Mar 11, 2003 1.866 1.882 1.866 1.879 238,442 +0.02(+1.07%)
Mar 10, 2003 1.887 1.890 1.859 1.859 246,260 -0.03(-1.59%)
Mar 07, 2003 1.906 1.906 1.874 1.889 225,152 -0.02(-0.87%)
Mar 06, 2003 1.923 1.923 1.905 1.906 232,188 -0.00(-0.13%)
Mar 05, 2003 1.896 1.914 1.893 1.908 336,164 +0.02(+0.81%)
Mar 04, 2003 1.896 1.903 1.893 1.893 178,245 -0.00(-0.24%)
Mar 03, 2003 1.913 1.931 1.896 1.898 288,476 -0.02(-1.26%)
Feb 28, 2003 1.919 1.927 1.913 1.922 113,357 +0.00(+0.17%)
Feb 27, 2003 1.919 1.924 1.910 1.919 113,357 +0.01(+0.33%)
Feb 26, 2003 1.919 1.942 1.885 1.912 232,969 -0.00(-0.07%)
Feb 25, 2003 1.903 1.918 1.903 1.914 235,315 +0.01(+0.40%)
Feb 24, 2003 1.906 1.912 1.894 1.906 168,864 -0.01(-0.33%)
Feb 21, 2003 1.868 1.913 1.868 1.912 120,393 +0.04(+2.26%)
Feb 20, 2003 1.850 1.870 1.850 1.870 108,667 +0.01(+0.38%)
Feb 19, 2003 1.855 1.863 1.844 1.863 127,429 +0.00(+0.17%)
Feb 18, 2003 1.855 1.865 1.848 1.860 189,190 -0.00(-0.14%)
Feb 14, 2003 1.844 1.864 1.844 1.862 149,319 +0.01(+0.48%)
Feb 13, 2003 1.852 1.856 1.850 1.853 171,209 +0.00(+0.17%)
Feb 12, 2003 1.868 1.868 1.850 1.850 194,662 -0.01(-0.58%)
Feb 11, 2003 1.861 1.863 1.846 1.861 251,732 +0.01(+0.38%)
Feb 10, 2003 1.854 1.854 1.842 1.854 129,775 +0.01(+0.49%)
Feb 07, 2003 1.861 1.862 1.845 1.845 136,029 -0.01(-0.72%)
Feb 06, 2003 1.845 1.861 1.845 1.859 293,948 +0.00(+0.21%)
Feb 05, 2003 1.857 1.864 1.848 1.855 252,514 -0.00(-0.03%)
Feb 04, 2003 1.867 1.867 1.850 1.855 225,933 -0.01(-0.45%)
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.