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

Tanger Inc (NY: SKT )

33.00 +0.45 (+1.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jun 30, 2004 2.535 2.584 2.535 2.551 766,325 +0.02(+0.75%)
Jun 29, 2004 2.589 2.592 2.532 2.532 669,768 -0.06(-2.37%)
Jun 28, 2004 2.580 2.612 2.580 2.594 681,263 +0.00(+0.13%)
Jun 25, 2004 2.586 2.616 2.586 2.590 2,780,228 +0.00(+0.18%)
Jun 24, 2004 2.605 2.618 2.584 2.586 576,276 -0.02(-0.68%)
Jun 23, 2004 2.597 2.616 2.587 2.603 691,225 +0.00(+0.05%)
Jun 22, 2004 2.590 2.618 2.573 2.602 883,573 +0.02(+0.71%)
Jun 21, 2004 2.558 2.623 2.558 2.584 2,062,181 +0.05(+2.14%)
Jun 18, 2004 2.492 2.530 2.486 2.530 516,503 +0.04(+1.65%)
Jun 17, 2004 2.500 2.509 2.480 2.489 621,489 -0.01(-0.42%)
Jun 16, 2004 2.477 2.509 2.460 2.499 895,834 +0.02(+0.87%)
Jun 15, 2004 2.434 2.496 2.434 2.477 1,111,171 +0.04(+1.58%)
Jun 14, 2004 2.479 2.479 2.434 2.439 1,043,735 -0.05(-2.04%)
Jun 10, 2004 2.496 2.515 2.463 2.490 573,211 -0.01(-0.50%)
Jun 09, 2004 2.532 2.537 2.502 2.502 206,141 -0.03(-1.03%)
Jun 08, 2004 2.524 2.538 2.507 2.528 354,808 +0.00(+0.16%)
Jun 07, 2004 2.505 2.528 2.502 2.524 259,017 +0.02(+0.76%)
Jun 04, 2004 2.530 2.530 2.497 2.505 408,451 -0.02(-0.90%)
Jun 03, 2004 2.541 2.552 2.520 2.528 646,778 -0.02(-0.77%)
Jun 02, 2004 2.509 2.548 2.475 2.548 678,197 +0.05(+1.88%)
Jun 01, 2004 2.525 2.540 2.479 2.501 579,341 -0.03(-1.26%)
May 28, 2004 2.541 2.563 2.528 2.533 495,046 -0.01(-0.21%)
May 27, 2004 2.554 2.560 2.533 2.538 531,829 -0.01(-0.28%)
May 26, 2004 2.522 2.545 2.492 2.545 614,592 +0.02(+0.91%)
May 25, 2004 2.456 2.528 2.450 2.522 1,267,502 +0.07(+2.71%)
May 24, 2004 2.434 2.456 2.423 2.456 360,939 +0.03(+1.13%)
May 21, 2004 2.411 2.443 2.411 2.428 501,176 +0.03(+1.20%)
May 20, 2004 2.363 2.411 2.363 2.400 300,399 +0.04(+1.60%)
May 19, 2004 2.398 2.420 2.355 2.362 615,359 -0.03(-1.17%)
May 18, 2004 2.342 2.391 2.305 2.390 560,950 +0.06(+2.61%)
May 17, 2004 2.326 2.362 2.293 2.329 1,062,126 +0.01(+0.48%)
May 14, 2004 2.314 2.364 2.291 2.318 365,537 +0.01(+0.34%)
May 13, 2004 2.328 2.344 2.310 2.310 312,660 -0.02(-1.03%)
May 12, 2004 2.326 2.338 2.284 2.335 311,128 +0.00(+0.06%)
May 11, 2004 2.310 2.362 2.310 2.333 445,235 +0.03(+1.16%)
May 10, 2004 2.336 2.346 2.271 2.306 1,503,530 -0.08(-3.42%)
May 07, 2004 2.427 2.427 2.381 2.388 719,579 -0.05(-2.03%)
May 06, 2004 2.434 2.443 2.387 2.438 563,249 -0.00(-0.11%)
May 05, 2004 2.472 2.505 2.440 2.440 370,901 -0.04(-1.53%)
May 04, 2004 2.519 2.519 2.475 2.478 764,026 -0.04(-1.50%)
May 03, 2004 2.483 2.516 2.440 2.516 691,991 +0.02(+0.94%)
Apr 30, 2004 2.486 2.522 2.415 2.492 641,414 +0.00(+0.00%)
Apr 29, 2004 2.532 2.545 2.476 2.492 845,256 -0.02(-0.99%)
Apr 28, 2004 2.529 2.529 2.489 2.517 1,685,149 -0.04(-1.68%)
Apr 27, 2004 2.538 2.565 2.528 2.560 1,016,913 +0.03(+1.06%)
Apr 26, 2004 2.533 2.545 2.505 2.534 518,802 +0.00(+0.18%)
Apr 23, 2004 2.535 2.541 2.513 2.529 586,238 +0.00(+0.15%)
Apr 22, 2004 2.479 2.532 2.466 2.525 655,974 +0.04(+1.52%)
Apr 21, 2004 2.492 2.507 2.463 2.487 518,802 -0.02(-0.73%)
Apr 20, 2004 2.558 2.577 2.505 2.505 777,820 -0.05(-1.99%)
Apr 19, 2004 2.545 2.571 2.512 2.556 606,929 +0.04(+1.45%)
Apr 16, 2004 2.496 2.541 2.483 2.520 537,960 +0.04(+1.63%)
Apr 15, 2004 2.424 2.494 2.424 2.479 995,456 +0.06(+2.67%)
Apr 14, 2004 2.532 2.541 2.402 2.415 1,439,925 -0.13(-5.13%)
Apr 13, 2004 2.447 2.551 2.379 2.545 2,851,496 +0.03(+1.04%)
Apr 12, 2004 2.704 2.705 2.450 2.519 2,564,124 -0.20(-7.30%)
Apr 08, 2004 2.760 2.761 2.704 2.718 541,025 -0.03(-1.07%)
Apr 07, 2004 2.708 2.795 2.682 2.747 3,056,105 -0.01(-0.21%)
Apr 06, 2004 2.933 2.943 2.724 2.753 2,040,724 -0.19(-6.58%)
Apr 05, 2004 3.031 3.031 2.930 2.947 1,277,464 -0.07(-2.42%)
Apr 02, 2004 3.038 3.055 3.015 3.020 1,123,432 -0.03(-1.07%)
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.