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

Tanger Inc (NY: SKT )

28.35 -0.26 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2003 2.536 2.558 2.528 2.558 366,232 +0.02(+0.95%)
Oct 30, 2003 2.496 2.534 2.496 2.534 174,433 +0.05(+1.88%)
Oct 29, 2003 2.464 2.501 2.454 2.487 282,567 -0.03(-1.36%)
Oct 28, 2003 2.512 2.529 2.512 2.521 320,453 +0.01(+0.23%)
Oct 27, 2003 2.467 2.518 2.467 2.516 305,456 +0.05(+2.21%)
Oct 24, 2003 2.455 2.467 2.445 2.461 227,316 +0.00(+0.13%)
Oct 23, 2003 2.463 2.474 2.443 2.458 242,313 +0.00(+0.05%)
Oct 22, 2003 2.496 2.503 2.455 2.457 285,724 -0.04(-1.62%)
Oct 21, 2003 2.521 2.527 2.497 2.497 140,494 -0.03(-1.20%)
Oct 20, 2003 2.528 2.538 2.528 2.528 262,834 -0.00(-0.17%)
Oct 17, 2003 2.538 2.543 2.528 2.532 429,375 -0.01(-0.20%)
Oct 16, 2003 2.532 2.543 2.523 2.537 176,801 +0.01(+0.20%)
Oct 15, 2003 2.496 2.526 2.493 2.532 595,916 +0.04(+1.58%)
Oct 14, 2003 2.438 2.512 2.438 2.493 385,175 +0.06(+2.63%)
Oct 13, 2003 2.353 2.429 2.353 2.429 534,351 +0.08(+3.23%)
Oct 10, 2003 2.357 2.357 2.351 2.353 387,543 -0.00(-0.16%)
Oct 09, 2003 2.421 2.429 2.357 2.357 373,336 -0.06(-2.36%)
Oct 08, 2003 2.428 2.428 2.414 2.414 567,502 -0.00(-0.13%)
Oct 07, 2003 2.322 2.448 2.377 2.417 1,087,646 +0.10(+4.09%)
Oct 06, 2003 2.331 2.341 2.314 2.322 434,900 +0.00(+0.03%)
Oct 03, 2003 2.331 2.339 2.303 2.321 367,810 -0.00(-0.16%)
Oct 02, 2003 2.329 2.331 2.306 2.325 236,788 -0.00(-0.16%)
Oct 01, 2003 2.300 2.332 2.300 2.329 411,222 +0.00(+0.03%)
Sep 30, 2003 2.286 2.328 2.286 2.328 679,582 +0.05(+2.37%)
Sep 29, 2003 2.268 2.275 2.260 2.274 235,209 +0.02(+0.81%)
Sep 26, 2003 2.244 2.271 2.234 2.256 116,815 +0.01(+0.45%)
Sep 25, 2003 2.242 2.251 2.242 2.246 172,855 -0.00(-0.06%)
Sep 24, 2003 2.266 2.266 2.236 2.247 302,299 -0.00(-0.08%)
Sep 23, 2003 2.251 2.262 2.251 2.249 178,380 +0.00(+0.03%)
Sep 22, 2003 2.258 2.265 2.243 2.248 133,390 -0.00(-0.20%)
Sep 19, 2003 2.215 2.251 2.215 2.253 531,984 +0.03(+1.40%)
Sep 18, 2003 2.215 2.229 2.211 2.222 133,390 +0.01(+0.23%)
Sep 17, 2003 2.224 2.236 2.198 2.217 161,805 -0.01(-0.62%)
Sep 16, 2003 2.228 2.233 2.222 2.230 149,176 +0.00(+0.09%)
Sep 15, 2003 2.237 2.240 2.227 2.229 120,761 -0.01(-0.28%)
Sep 12, 2003 2.217 2.249 2.203 2.235 190,219 +0.02(+0.71%)
Sep 11, 2003 2.223 2.226 2.217 2.219 134,179 +0.00(+0.03%)
Sep 10, 2003 2.236 2.236 2.218 2.218 287,302 -0.02(-0.79%)
Sep 09, 2003 2.229 2.239 2.225 2.236 194,166 +0.00(+0.06%)
Sep 08, 2003 2.211 2.237 2.210 2.235 187,851 +0.03(+1.38%)
Sep 05, 2003 2.182 2.210 2.182 2.204 194,166 +0.02(+0.87%)
Sep 04, 2003 2.163 2.192 2.156 2.186 363,075 +0.02(+1.08%)
Sep 03, 2003 2.157 2.163 2.147 2.162 496,465 +0.01(+0.53%)
Sep 02, 2003 2.132 2.151 2.122 2.151 673,267 +0.01(+0.59%)
Aug 29, 2003 2.130 2.145 2.118 2.138 476,733 +0.00(+0.21%)
Aug 28, 2003 2.132 2.139 2.112 2.134 179,959 +0.01(+0.54%)
Aug 27, 2003 2.105 2.130 2.105 2.122 194,166 +0.02(+0.75%)
Aug 26, 2003 2.116 2.128 2.101 2.106 222,580 -0.01(-0.45%)
Aug 25, 2003 2.125 2.129 2.104 2.116 168,908 -0.01(-0.33%)
Aug 22, 2003 2.123 2.129 2.103 2.123 234,420 -0.01(-0.30%)
Aug 21, 2003 2.128 2.134 2.123 2.129 509,094 +0.00(+0.00%)
Aug 20, 2003 2.138 2.138 2.128 2.129 129,444 -0.01(-0.36%)
Aug 19, 2003 2.142 2.144 2.125 2.137 246,259 -0.00(-0.18%)
Aug 18, 2003 2.151 2.151 2.132 2.141 209,162 -0.00(-0.21%)
Aug 15, 2003 2.144 2.146 2.137 2.145 116,026 +0.00(+0.21%)
Aug 14, 2003 2.142 2.142 2.132 2.141 76,561 +0.00(+0.09%)
Aug 13, 2003 2.142 2.156 2.135 2.139 265,202 -0.00(-0.12%)
Aug 12, 2003 2.141 2.156 2.139 2.141 223,370 +0.01(+0.54%)
Aug 11, 2003 2.135 2.144 2.129 2.130 161,805 -0.01(-0.41%)
Aug 08, 2003 2.136 2.141 2.124 2.139 112,079 +0.00(+0.18%)
Aug 07, 2003 2.119 2.135 2.109 2.135 154,701 +0.01(+0.45%)
Aug 06, 2003 2.111 2.139 2.109 2.125 189,430 +0.01(+0.54%)
Aug 05, 2003 2.173 2.181 2.113 2.114 344,921 -0.07(-2.99%)
Aug 04, 2003 2.202 2.217 2.173 2.179 208,373 -0.03(-1.32%)
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.