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

Tanger Inc (NY: SKT )

28.88 +0.21 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2004 2.437 2.472 2.367 2.443 654,348 +0.00(+0.00%)
Apr 29, 2004 2.482 2.494 2.427 2.443 862,301 -0.02(-0.98%)
Apr 28, 2004 2.479 2.479 2.439 2.467 1,719,130 -0.04(-1.68%)
Apr 27, 2004 2.488 2.514 2.478 2.510 1,037,419 +0.03(+1.06%)
Apr 26, 2004 2.483 2.494 2.456 2.483 529,263 +0.00(+0.18%)
Apr 23, 2004 2.485 2.490 2.464 2.479 598,060 +0.00(+0.15%)
Apr 22, 2004 2.430 2.482 2.418 2.475 669,202 +0.04(+1.52%)
Apr 21, 2004 2.443 2.458 2.414 2.438 529,263 -0.02(-0.73%)
Apr 20, 2004 2.507 2.526 2.456 2.456 793,504 -0.05(-1.99%)
Apr 19, 2004 2.494 2.520 2.462 2.506 619,168 +0.04(+1.45%)
Apr 16, 2004 2.446 2.491 2.434 2.470 548,808 +0.04(+1.63%)
Apr 15, 2004 2.376 2.445 2.376 2.430 1,015,529 +0.06(+2.68%)
Apr 14, 2004 2.482 2.491 2.354 2.367 1,468,961 -0.13(-5.13%)
Apr 13, 2004 2.398 2.501 2.332 2.495 2,908,996 +0.03(+1.04%)
Apr 12, 2004 2.651 2.652 2.402 2.469 2,615,829 -0.19(-7.30%)
Apr 08, 2004 2.705 2.706 2.651 2.664 551,935 -0.03(-1.07%)
Apr 07, 2004 2.654 2.739 2.629 2.693 3,117,731 -0.01(-0.21%)
Apr 06, 2004 2.875 2.884 2.670 2.698 2,081,875 -0.19(-6.58%)
Apr 05, 2004 2.971 2.971 2.872 2.888 1,303,224 -0.07(-2.42%)
Apr 02, 2004 2.978 2.994 2.955 2.960 1,146,086 -0.03(-1.07%)
Apr 01, 2004 2.897 2.992 2.897 2.992 926,407 +0.09(+3.22%)
Mar 31, 2004 2.868 2.899 2.862 2.899 1,614,371 +0.03(+1.09%)
Mar 30, 2004 2.853 2.869 2.853 2.867 390,889 +0.01(+0.49%)
Mar 29, 2004 2.849 2.854 2.833 2.853 286,912 +0.00(+0.02%)
Mar 26, 2004 2.858 2.858 2.839 2.852 798,195 -0.01(-0.45%)
Mar 25, 2004 2.853 2.865 2.842 2.865 522,227 +0.01(+0.29%)
Mar 24, 2004 2.846 2.858 2.843 2.857 1,033,510 +0.00(+0.04%)
Mar 23, 2004 2.849 2.862 2.827 2.856 458,903 +0.01(+0.40%)
Mar 22, 2004 2.858 2.862 2.829 2.844 290,821 -0.02(-0.71%)
Mar 19, 2004 2.823 2.870 2.804 2.865 451,867 +0.05(+1.61%)
Mar 18, 2004 2.811 2.822 2.803 2.819 177,463 +0.00(+0.14%)
Mar 17, 2004 2.787 2.817 2.787 2.815 222,024 +0.02(+0.78%)
Mar 16, 2004 2.782 2.808 2.780 2.794 255,641 +0.02(+0.60%)
Mar 15, 2004 2.808 2.813 2.772 2.777 472,975 -0.04(-1.32%)
Mar 12, 2004 2.773 2.820 2.768 2.814 507,374 +0.04(+1.41%)
Mar 11, 2004 2.789 2.789 2.763 2.775 1,046,800 -0.02(-0.82%)
Mar 10, 2004 2.811 2.820 2.790 2.798 375,253 -0.02(-0.68%)
Mar 09, 2004 2.811 2.833 2.802 2.817 541,772 -0.00(-0.05%)
Mar 08, 2004 2.804 2.820 2.774 2.819 451,867 +0.02(+0.66%)
Mar 05, 2004 2.757 2.825 2.757 2.800 259,550 +0.04(+1.34%)
Mar 04, 2004 2.785 2.803 2.763 2.763 1,311,823 -0.03(-0.92%)
Mar 03, 2004 2.740 2.789 2.737 2.789 337,728 +0.04(+1.54%)
Mar 02, 2004 2.740 2.753 2.731 2.746 490,956 +0.00(+0.00%)
Mar 01, 2004 2.711 2.749 2.702 2.746 687,182 +0.04(+1.30%)
Feb 27, 2004 2.718 2.728 2.693 2.711 988,167 -0.00(-0.02%)
Feb 26, 2004 2.664 2.712 2.664 2.712 577,734 +0.05(+1.80%)
Feb 25, 2004 2.675 2.675 2.629 2.664 967,059 -0.02(-0.93%)
Feb 24, 2004 2.712 2.712 2.680 2.689 1,301,660 -0.02(-0.76%)
Feb 23, 2004 2.725 2.735 2.709 2.709 256,423 -0.01(-0.33%)
Feb 20, 2004 2.717 2.723 2.697 2.718 289,257 +0.01(+0.21%)
Feb 19, 2004 2.721 2.734 2.712 2.712 237,660 -0.00(-0.14%)
Feb 18, 2004 2.728 2.736 2.705 2.716 480,793 -0.00(-0.16%)
Feb 17, 2004 2.718 2.734 2.712 2.721 250,168 +0.01(+0.38%)
Feb 13, 2004 2.718 2.747 2.702 2.710 326,001 -0.01(-0.52%)
Feb 12, 2004 2.737 2.744 2.718 2.725 465,157 -0.02(-0.58%)
Feb 11, 2004 2.712 2.792 2.706 2.741 1,185,175 +0.02(+0.82%)
Feb 10, 2004 2.712 2.718 2.692 2.718 302,548 +0.02(+0.57%)
Feb 09, 2004 2.718 2.718 2.689 2.703 311,929 -0.01(-0.26%)
Feb 06, 2004 2.686 2.714 2.657 2.710 562,880 +0.03(+1.12%)
Feb 05, 2004 2.632 2.689 2.620 2.680 583,988 +0.05(+1.95%)
Feb 04, 2004 2.689 2.689 2.622 2.629 361,963 -0.05(-2.00%)
Feb 03, 2004 2.664 2.712 2.664 2.682 771,615 +0.02(+0.82%)
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.