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

Tanger Inc (NY: SKT )

27.89 -0.40 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 30, 2002 1.836 1.843 1.822 1.843 218,634 +0.01(+0.48%)
Aug 29, 2002 1.828 1.837 1.812 1.835 102,608 +0.01(+0.56%)
Aug 28, 2002 1.821 1.840 1.821 1.824 113,658 +0.01(+0.28%)
Aug 27, 2002 1.837 1.837 1.818 1.819 58,407 -0.01(-0.62%)
Aug 26, 2002 1.828 1.881 1.804 1.831 143,651 -0.01(-0.35%)
Aug 23, 2002 1.833 1.840 1.832 1.837 255,731 +0.00(+0.21%)
Aug 22, 2002 1.816 1.835 1.802 1.833 63,932 +0.02(+1.29%)
Aug 21, 2002 1.812 1.812 1.799 1.810 61,564 -0.01(-0.45%)
Aug 20, 2002 1.821 1.824 1.809 1.818 868,223 +0.02(+0.99%)
Aug 16, 2002 1.817 1.824 1.793 1.800 195,744 -0.01(-0.59%)
Aug 15, 2002 1.790 1.814 1.790 1.811 710,364 +0.02(+0.85%)
Aug 14, 2002 1.805 1.812 1.790 1.796 164,173 -0.00(-0.04%)
Aug 13, 2002 1.809 1.809 1.786 1.797 186,273 -0.02(-0.91%)
Aug 12, 2002 1.805 1.814 1.792 1.813 202,059 -0.01(-0.38%)
Aug 07, 2002 1.748 1.820 1.748 1.820 183,116 +0.07(+4.09%)
Aug 06, 2002 1.721 1.748 1.717 1.748 123,129 +0.03(+1.85%)
Aug 05, 2002 1.723 1.736 1.702 1.717 1,578,587 -0.01(-0.37%)
Aug 02, 2002 1.783 1.786 1.707 1.723 265,202 -0.06(-3.37%)
Aug 01, 2002 1.812 1.817 1.774 1.783 371,757 -0.02(-1.23%)
Jul 31, 2002 1.795 1.820 1.789 1.805 327,556 +0.00(+0.21%)
Jul 30, 2002 1.783 1.804 1.767 1.802 424,640 +0.01(+0.49%)
Jul 29, 2002 1.708 1.793 1.701 1.793 564,345 +0.06(+3.32%)
Jul 26, 2002 1.622 1.736 1.622 1.735 805,079 +0.12(+7.45%)
Jul 25, 2002 1.536 1.625 1.536 1.615 374,125 +0.08(+5.16%)
Jul 24, 2002 1.511 1.536 1.457 1.536 594,338 -0.01(-0.45%)
Jul 23, 2002 1.571 1.583 1.520 1.543 1,091,593 -0.09(-5.77%)
Jul 22, 2002 1.665 1.667 1.593 1.637 568,291 -0.04(-2.64%)
Jul 19, 2002 1.710 1.726 1.679 1.681 320,453 -0.11(-5.99%)
Jul 17, 2002 1.791 1.793 1.763 1.788 221,002 +0.01(+0.79%)
Jul 12, 2002 1.755 1.786 1.751 1.774 183,116 +0.01(+0.76%)
Jul 11, 2002 1.794 1.794 1.748 1.761 553,295 -0.03(-1.84%)
Jul 10, 2002 1.812 1.812 1.783 1.794 163,383 -0.03(-1.84%)
Jul 09, 2002 1.833 1.833 1.828 1.828 58,407 -0.01(-0.31%)
Jul 08, 2002 1.849 1.849 1.833 1.833 94,715 -0.02(-0.86%)
Jul 05, 2002 1.845 1.862 1.837 1.849 110,501 -0.00(-0.03%)
Jul 04, 2002 1.857 1.869 1.825 1.850 651,956 +0.00(+0.00%)
Jul 03, 2002 1.857 1.869 1.825 1.850 630,645 -0.02(-0.85%)
Jul 02, 2002 1.854 1.871 1.843 1.866 202,059 +0.02(+0.99%)
Jul 01, 2002 1.873 1.881 1.838 1.847 149,176 -0.02(-1.15%)
Jun 28, 2002 1.847 1.891 1.847 1.869 726,150 +0.01(+0.65%)
Jun 27, 2002 1.857 1.868 1.824 1.857 172,855 -0.01(-0.31%)
Jun 26, 2002 1.865 1.865 1.824 1.862 224,159 -0.01(-0.64%)
Jun 25, 2002 1.862 1.900 1.852 1.874 379,650 +0.02(+0.99%)
Jun 21, 2002 1.850 1.871 1.840 1.856 254,941 +0.01(+0.48%)
Jun 20, 2002 1.850 1.859 1.837 1.847 176,801 +0.00(+0.21%)
Jun 19, 2002 1.836 1.843 1.829 1.843 234,420 +0.01(+0.41%)
Jun 18, 2002 1.828 1.836 1.812 1.836 111,290 +0.01(+0.80%)
Jun 17, 2002 1.786 1.821 1.767 1.821 172,855 +0.04(+2.31%)
Jun 14, 2002 1.776 1.837 1.742 1.780 284,935 -0.06(-3.10%)
Jun 12, 2002 1.821 1.837 1.796 1.837 248,627 +0.02(+1.22%)
Jun 11, 2002 1.783 1.819 1.783 1.815 152,333 +0.03(+1.42%)
Jun 10, 2002 1.761 1.790 1.761 1.790 120,761 +0.03(+1.99%)
Jun 07, 2002 1.745 1.774 1.739 1.755 152,333 +0.00(+0.25%)
Jun 06, 2002 1.764 1.773 1.748 1.750 242,313 -0.00(-0.04%)
Jun 05, 2002 1.704 1.751 1.704 1.751 134,969 +0.03(+1.99%)
May 31, 2002 1.731 1.752 1.717 1.717 194,955 -0.02(-0.91%)
May 28, 2002 1.708 1.744 1.698 1.733 239,945 +0.03(+1.82%)
May 27, 2002 1.710 1.710 1.698 1.702 67,089 +0.00(+0.00%)
May 24, 2002 1.710 1.710 1.698 1.702 67,089 -0.02(-0.89%)
May 23, 2002 1.720 1.729 1.704 1.717 147,597 +0.01(+0.37%)
May 22, 2002 1.707 1.722 1.695 1.710 85,243 +0.01(+0.56%)
May 21, 2002 1.704 1.710 1.685 1.701 95,504 -0.01(-0.56%)
May 20, 2002 1.717 1.717 1.701 1.710 89,979 -0.02(-1.10%)
May 17, 2002 1.710 1.749 1.685 1.729 178,380 +0.02(+1.11%)
May 16, 2002 1.710 1.717 1.695 1.710 171,276 +0.01(+0.52%)
May 15, 2002 1.688 1.707 1.688 1.702 145,230 -0.00(-0.15%)
May 14, 2002 1.673 1.710 1.673 1.704 257,309 +0.02(+1.13%)
May 13, 2002 1.717 1.717 1.666 1.685 167,330 -0.03(-1.84%)
May 10, 2002 1.748 1.753 1.698 1.717 172,066 -0.03(-1.45%)
May 09, 2002 1.723 1.767 1.720 1.742 160,226 +0.00(+0.00%)
May 08, 2002 1.755 1.758 1.715 1.742 144,440 -0.01(-0.36%)
May 07, 2002 1.728 1.754 1.720 1.748 199,691 +0.01(+0.44%)
May 06, 2002 1.717 1.753 1.695 1.741 188,641 +0.03(+1.59%)
May 03, 2002 1.728 1.728 1.679 1.714 169,698 -0.03(-1.56%)
May 02, 2002 1.679 1.754 1.677 1.741 463,315 +0.07(+4.29%)
May 01, 2002 1.669 1.682 1.657 1.669 261,256 +0.01(+0.57%)
Apr 30, 2002 1.678 1.685 1.603 1.660 714,310 -0.01(-0.72%)
Apr 29, 2002 1.736 1.736 1.647 1.672 11,207,972 -0.07(-4.07%)
Apr 26, 2002 1.772 1.774 1.742 1.743 273,884 -0.08(-4.28%)
Apr 25, 2002 1.798 1.824 1.787 1.821 498,833 +0.02(+1.20%)
Apr 24, 2002 1.812 1.818 1.774 1.799 441,215 -0.02(-1.22%)
Apr 23, 2002 1.843 1.866 1.799 1.821 199,691 -0.02(-1.03%)
Apr 22, 2002 1.843 1.859 1.831 1.840 206,794 -0.00(-0.17%)
Apr 19, 2002 1.847 1.872 1.840 1.843 155,490 +0.01(+0.34%)
Apr 18, 2002 1.827 1.843 1.821 1.837 150,755 +0.00(+0.03%)
Apr 17, 2002 1.837 1.837 1.820 1.836 224,948 -0.00(-0.03%)
Apr 16, 2002 1.815 1.843 1.815 1.837 259,677 +0.02(+0.87%)
Apr 15, 2002 1.881 1.900 1.793 1.821 472,787 -0.06(-3.20%)
Apr 12, 2002 1.818 1.881 1.809 1.881 448,318 +0.05(+2.77%)
Apr 11, 2002 1.767 1.837 1.767 1.831 427,007 +0.05(+2.66%)
Apr 10, 2002 1.793 1.853 1.776 1.783 852,437 +0.01(+0.68%)
Apr 09, 2002 1.754 1.793 1.748 1.771 400,961 +0.02(+1.34%)
Apr 08, 2002 1.700 1.757 1.698 1.748 360,707 +0.05(+3.22%)
Apr 05, 2002 1.672 1.704 1.672 1.693 423,061 +0.02(+1.33%)
Apr 04, 2002 1.706 1.710 1.669 1.671 138,915 -0.04(-2.08%)
Apr 03, 2002 1.688 1.715 1.688 1.707 158,648 +0.02(+0.90%)
Apr 02, 2002 1.695 1.710 1.688 1.691 107,343 +0.01(+0.75%)
Apr 01, 2002 1.671 1.685 1.609 1.679 400,171 -0.02(-1.05%)
Mar 29, 2002 1.723 1.729 1.691 1.696 212,320 +0.00(+0.00%)
Mar 28, 2002 1.723 1.729 1.691 1.696 212,320 -0.03(-1.54%)
Mar 27, 2002 1.720 1.729 1.710 1.723 195,744 +0.01(+0.55%)
Mar 26, 2002 1.695 1.721 1.691 1.714 224,159 +0.03(+1.50%)
Mar 25, 2002 1.666 1.701 1.647 1.688 267,570 +0.02(+0.95%)
Mar 22, 2002 1.691 1.698 1.665 1.672 236,788 -0.02(-0.94%)
Mar 21, 2002 1.647 1.688 1.645 1.688 251,784 +0.03(+1.76%)
Mar 20, 2002 1.717 1.717 1.635 1.659 427,797 -0.06(-3.32%)
Mar 19, 2002 1.742 1.742 1.710 1.716 232,052 -0.01(-0.59%)
Mar 18, 2002 1.720 1.732 1.698 1.726 693,789 +0.01(+0.55%)
Mar 15, 2002 1.682 1.720 1.679 1.717 619,595 +0.04(+2.53%)
Mar 14, 2002 1.660 1.694 1.657 1.674 745,882 +0.02(+1.07%)
Mar 13, 2002 1.619 1.659 1.606 1.657 570,659 +0.04(+2.75%)
Mar 12, 2002 1.590 1.615 1.586 1.612 203,637 +0.02(+1.39%)
Mar 11, 2002 1.577 1.590 1.572 1.590 262,045 +0.01(+0.80%)
Mar 08, 2002 1.577 1.583 1.568 1.577 306,246 +0.01(+0.89%)
Mar 07, 2002 1.565 1.567 1.549 1.563 324,399 +0.01(+0.57%)
Mar 06, 2002 1.558 1.583 1.553 1.555 291,249 -0.00(-0.04%)
Mar 05, 2002 1.558 1.562 1.549 1.555 143,651 -0.00(-0.24%)
Mar 04, 2002 1.542 1.565 1.536 1.559 191,798 +0.02(+1.07%)
Mar 01, 2002 1.559 1.568 1.517 1.543 264,413 -0.02(-1.06%)
Feb 28, 2002 1.567 1.568 1.536 1.559 194,955 -0.01(-0.57%)
Feb 27, 2002 1.582 1.582 1.546 1.568 178,380 -0.01(-0.36%)
Feb 26, 2002 1.520 1.574 1.520 1.574 412,800 +0.06(+4.11%)
Feb 25, 2002 1.488 1.511 1.479 1.511 142,862 +0.02(+1.58%)
Feb 22, 2002 1.476 1.494 1.463 1.488 113,658 +0.02(+1.08%)
Feb 21, 2002 1.485 1.505 1.470 1.472 90,768 -0.02(-1.11%)
Feb 20, 2002 1.476 1.489 1.470 1.489 59,197 +0.02(+1.29%)
Feb 19, 2002 1.486 1.505 1.466 1.470 292,828 -0.01(-0.43%)
Feb 18, 2002 1.470 1.489 1.463 1.476 201,269 +0.00(+0.00%)
Feb 15, 2002 1.470 1.489 1.463 1.476 201,269 +0.01(+0.43%)
Feb 14, 2002 1.470 1.492 1.463 1.470 378,071 +0.00(+0.22%)
Feb 13, 2002 1.457 1.466 1.451 1.466 56,039 +0.01(+0.65%)
Feb 12, 2002 1.438 1.460 1.438 1.457 257,309 +0.02(+1.59%)
Feb 11, 2002 1.431 1.437 1.423 1.434 90,768 +0.00(+0.18%)
Feb 08, 2002 1.420 1.432 1.415 1.432 121,551 +0.01(+0.85%)
Feb 07, 2002 1.419 1.425 1.413 1.420 112,869 +0.01(+0.49%)
Feb 06, 2002 1.406 1.413 1.394 1.413 104,186 +0.01(+0.68%)
Feb 05, 2002 1.397 1.419 1.394 1.403 92,347 +0.00(+0.23%)
Feb 04, 2002 1.394 1.405 1.390 1.400 142,862 +0.01(+0.41%)
Feb 01, 2002 1.419 1.425 1.394 1.394 151,544 -0.03(-2.44%)
Jan 31, 2002 1.400 1.429 1.394 1.429 194,955 +0.02(+1.62%)
Jan 30, 2002 1.430 1.435 1.362 1.406 364,653 -0.04(-2.67%)
Jan 29, 2002 1.442 1.449 1.425 1.445 140,494 -0.04(-2.73%)
Jan 28, 2002 1.479 1.486 1.470 1.486 353,603 +0.02(+1.21%)
Jan 25, 2002 1.458 1.479 1.458 1.468 288,092 +0.01(+0.35%)
Jan 24, 2002 1.479 1.484 1.457 1.463 361,496 -0.01(-0.90%)
Jan 23, 2002 1.479 1.479 1.465 1.476 164,173 +0.00(+0.17%)
Jan 22, 2002 1.466 1.486 1.463 1.473 187,062 +0.01(+0.69%)
Jan 21, 2002 1.457 1.488 1.457 1.463 233,630 +0.00(+0.00%)
Jan 18, 2002 1.457 1.488 1.457 1.463 233,630 +0.01(+0.43%)
Jan 17, 2002 1.444 1.457 1.442 1.457 341,764 +0.02(+1.28%)
Jan 16, 2002 1.441 1.444 1.432 1.439 129,444 +0.01(+0.49%)
Jan 15, 2002 1.407 1.432 1.406 1.432 349,657 +0.03(+2.03%)
Jan 14, 2002 1.390 1.403 1.387 1.403 227,316 +0.02(+1.14%)
Jan 11, 2002 1.393 1.393 1.384 1.387 234,420 -0.00(-0.18%)
Jan 10, 2002 1.371 1.392 1.368 1.390 672,478 +0.07(+5.23%)
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.