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

Tanger Inc (NY: SKT )

28.65 +0.15 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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, 2002 1.694 1.701 1.618 1.676 707,509 -0.01(-0.72%)
Apr 29, 2002 1.752 1.752 1.663 1.688 11,101,249 -0.07(-4.07%)
Apr 26, 2002 1.789 1.791 1.759 1.759 271,277 -0.08(-4.28%)
Apr 25, 2002 1.815 1.841 1.804 1.838 494,083 +0.02(+1.20%)
Apr 24, 2002 1.829 1.836 1.791 1.816 437,013 -0.02(-1.22%)
Apr 23, 2002 1.861 1.884 1.816 1.839 197,789 -0.02(-1.03%)
Apr 22, 2002 1.861 1.877 1.848 1.858 204,825 -0.00(-0.17%)
Apr 19, 2002 1.864 1.890 1.858 1.861 154,010 +0.01(+0.34%)
Apr 18, 2002 1.845 1.861 1.839 1.855 149,319 +0.00(+0.03%)
Apr 17, 2002 1.855 1.855 1.837 1.854 222,806 -0.00(-0.03%)
Apr 16, 2002 1.832 1.861 1.832 1.855 257,205 +0.02(+0.87%)
Apr 15, 2002 1.900 1.918 1.811 1.839 468,285 -0.06(-3.20%)
Apr 12, 2002 1.836 1.900 1.826 1.900 444,049 +0.05(+2.77%)
Apr 11, 2002 1.784 1.855 1.784 1.848 422,941 +0.05(+2.66%)
Apr 10, 2002 1.811 1.871 1.793 1.800 844,320 +0.01(+0.68%)
Apr 09, 2002 1.771 1.810 1.765 1.788 397,143 +0.02(+1.34%)
Apr 08, 2002 1.716 1.774 1.715 1.765 357,272 +0.06(+3.22%)
Apr 05, 2002 1.688 1.720 1.688 1.710 419,033 +0.02(+1.33%)
Apr 04, 2002 1.722 1.726 1.685 1.687 137,592 -0.04(-2.08%)
Apr 03, 2002 1.704 1.732 1.704 1.723 157,137 +0.02(+0.90%)
Apr 02, 2002 1.711 1.726 1.704 1.708 106,321 +0.01(+0.76%)
Apr 01, 2002 1.687 1.701 1.625 1.695 396,361 -0.02(-1.05%)
Mar 29, 2002 1.740 1.746 1.708 1.713 210,298 +0.00(+0.00%)
Mar 28, 2002 1.740 1.746 1.708 1.713 210,298 -0.03(-1.54%)
Mar 27, 2002 1.736 1.746 1.726 1.740 193,880 +0.01(+0.55%)
Mar 26, 2002 1.711 1.737 1.708 1.730 222,024 +0.03(+1.50%)
Mar 25, 2002 1.682 1.717 1.663 1.704 265,022 +0.02(+0.95%)
Mar 22, 2002 1.708 1.714 1.681 1.688 234,533 -0.02(-0.94%)
Mar 21, 2002 1.663 1.704 1.660 1.704 249,387 +0.03(+1.76%)
Mar 20, 2002 1.733 1.733 1.651 1.675 423,723 -0.06(-3.32%)
Mar 19, 2002 1.759 1.759 1.727 1.733 229,842 -0.01(-0.59%)
Mar 18, 2002 1.736 1.749 1.714 1.743 687,182 +0.01(+0.55%)
Mar 15, 2002 1.698 1.736 1.695 1.733 613,695 +0.04(+2.53%)
Mar 14, 2002 1.676 1.710 1.672 1.690 738,780 +0.02(+1.07%)
Mar 13, 2002 1.634 1.675 1.621 1.672 565,225 +0.04(+2.75%)
Mar 12, 2002 1.605 1.631 1.601 1.628 201,698 +0.02(+1.39%)
Mar 11, 2002 1.593 1.605 1.587 1.605 259,550 +0.01(+0.80%)
Mar 08, 2002 1.593 1.598 1.583 1.593 303,329 +0.01(+0.89%)
Mar 07, 2002 1.580 1.582 1.564 1.578 321,310 +0.01(+0.57%)
Mar 06, 2002 1.573 1.598 1.568 1.569 288,476 -0.00(-0.04%)
Mar 05, 2002 1.573 1.577 1.564 1.570 142,283 -0.00(-0.24%)
Mar 04, 2002 1.557 1.580 1.551 1.574 189,972 +0.02(+1.07%)
Mar 01, 2002 1.574 1.583 1.532 1.557 261,895 -0.02(-1.06%)
Feb 28, 2002 1.582 1.583 1.551 1.574 193,099 -0.01(-0.57%)
Feb 27, 2002 1.598 1.598 1.561 1.583 176,681 -0.01(-0.36%)
Feb 26, 2002 1.534 1.589 1.534 1.589 408,869 +0.06(+4.11%)
Feb 25, 2002 1.502 1.526 1.493 1.526 141,501 +0.02(+1.58%)
Feb 22, 2002 1.490 1.508 1.477 1.502 112,576 +0.02(+1.08%)
Feb 21, 2002 1.499 1.519 1.484 1.486 89,904 -0.02(-1.11%)
Feb 20, 2002 1.490 1.503 1.484 1.503 58,633 +0.02(+1.29%)
Feb 19, 2002 1.500 1.519 1.481 1.484 290,039 -0.01(-0.43%)
Feb 18, 2002 1.484 1.503 1.477 1.490 199,353 +0.00(+0.00%)
Feb 15, 2002 1.484 1.503 1.477 1.490 199,353 +0.01(+0.43%)
Feb 14, 2002 1.484 1.506 1.477 1.484 374,471 +0.00(+0.22%)
Feb 13, 2002 1.471 1.481 1.465 1.481 55,506 +0.01(+0.65%)
Feb 12, 2002 1.452 1.474 1.452 1.471 254,859 +0.02(+1.59%)
Feb 11, 2002 1.445 1.451 1.436 1.448 89,904 +0.00(+0.18%)
Feb 08, 2002 1.433 1.445 1.429 1.445 120,393 +0.01(+0.85%)
Feb 07, 2002 1.433 1.438 1.426 1.433 111,794 +0.01(+0.49%)
Feb 06, 2002 1.420 1.426 1.408 1.426 103,194 +0.01(+0.68%)
Feb 05, 2002 1.410 1.433 1.408 1.417 91,468 +0.00(+0.23%)
Feb 04, 2002 1.407 1.419 1.404 1.413 141,501 +0.01(+0.41%)
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.