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: 4:10 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 (%)
Dec 31, 2004 6.702 6.778 6.677 6.705 401,355 +0.00(+0.04%)
Dec 30, 2004 6.624 6.745 6.619 6.702 398,593 +0.09(+1.30%)
Dec 29, 2004 6.619 6.652 6.578 6.616 794,818 +3.31(+100.27%)
Dec 28, 2004 3.297 3.310 3.291 3.304 400,171 +0.01(+0.19%)
Dec 27, 2004 3.323 3.333 3.296 3.297 332,292 -0.02(-0.67%)
Dec 23, 2004 3.348 3.366 3.319 3.319 498,833 -0.04(-1.08%)
Dec 22, 2004 3.348 3.364 3.348 3.356 354,392 +0.00(+0.00%)
Dec 21, 2004 3.319 3.376 3.319 3.356 410,432 +0.04(+1.28%)
Dec 20, 2004 3.329 3.350 3.300 3.313 563,555 -0.01(-0.34%)
Dec 17, 2004 3.304 3.328 3.275 3.324 539,087 +0.02(+0.61%)
Dec 16, 2004 3.330 3.341 3.302 3.304 336,239 -0.02(-0.74%)
Dec 15, 2004 3.315 3.334 3.304 3.329 301,510 +0.02(+0.61%)
Dec 14, 2004 3.345 3.350 3.307 3.309 418,325 -0.03(-1.00%)
Dec 13, 2004 3.329 3.351 3.323 3.342 448,318 +0.01(+0.19%)
Dec 10, 2004 3.330 3.392 3.313 3.336 651,167 -0.01(-0.25%)
Dec 09, 2004 3.292 3.344 3.278 3.344 580,131 +0.05(+1.38%)
Dec 08, 2004 3.266 3.299 3.266 3.299 503,569 +0.04(+1.30%)
Dec 07, 2004 3.280 3.293 3.253 3.256 1,067,914 -0.01(-0.35%)
Dec 06, 2004 3.234 3.273 3.234 3.267 297,563 +0.03(+1.04%)
Dec 03, 2004 3.199 3.240 3.199 3.234 255,731 +0.03(+1.09%)
Dec 02, 2004 3.240 3.243 3.195 3.199 399,382 -0.03(-1.04%)
Dec 01, 2004 3.183 3.237 3.167 3.233 676,424 +0.06(+1.84%)
Nov 30, 2004 3.161 3.198 3.155 3.174 396,225 +0.02(+0.74%)
Nov 29, 2004 3.120 3.180 3.112 3.151 423,061 +0.03(+1.10%)
Nov 26, 2004 3.139 3.139 3.112 3.117 71,036 -0.02(-0.63%)
Nov 24, 2004 3.126 3.160 3.123 3.136 188,641 +0.02(+0.63%)
Nov 23, 2004 3.071 3.117 3.055 3.117 221,002 +0.03(+1.07%)
Nov 22, 2004 3.038 3.100 3.032 3.084 322,821 +0.05(+1.63%)
Nov 19, 2004 3.069 3.079 3.032 3.034 212,320 -0.04(-1.34%)
Nov 18, 2004 3.088 3.108 3.039 3.076 262,045 -0.01(-0.41%)
Nov 17, 2004 3.161 3.196 3.072 3.088 692,210 -0.08(-2.64%)
Nov 16, 2004 3.224 3.240 3.171 3.172 275,463 -0.05(-1.53%)
Nov 15, 2004 3.174 3.224 3.170 3.221 465,683 +0.04(+1.29%)
Nov 12, 2004 3.138 3.180 3.126 3.180 460,158 +0.04(+1.35%)
Nov 11, 2004 3.110 3.150 3.108 3.138 343,342 +0.03(+1.06%)
Nov 10, 2004 3.079 3.117 3.072 3.105 516,198 +0.03(+0.82%)
Nov 09, 2004 3.070 3.089 3.069 3.079 408,064 +0.01(+0.31%)
Nov 08, 2004 3.096 3.097 3.067 3.070 610,124 -0.03(-0.86%)
Nov 05, 2004 3.136 3.136 3.076 3.096 1,142,108 -0.04(-1.25%)
Nov 04, 2004 3.055 3.139 3.055 3.136 471,208 +0.08(+2.70%)
Nov 03, 2004 3.022 3.057 3.013 3.053 351,235 +0.05(+1.52%)
Nov 02, 2004 3.025 3.034 3.000 3.008 414,379 -0.01(-0.25%)
Nov 01, 2004 2.989 3.021 2.987 3.015 377,282 +0.02(+0.74%)
Oct 29, 2004 2.996 3.001 2.981 2.993 450,686 -0.00(-0.11%)
Oct 28, 2004 2.974 2.996 2.968 2.996 621,174 +0.04(+1.22%)
Oct 27, 2004 2.905 2.960 2.904 2.960 499,623 +0.01(+0.24%)
Oct 26, 2004 2.908 2.955 2.903 2.953 261,256 +0.05(+1.68%)
Oct 25, 2004 2.900 2.912 2.897 2.905 288,092 +0.00(+0.11%)
Oct 22, 2004 2.911 2.917 2.894 2.901 454,633 -0.00(-0.09%)
Oct 21, 2004 2.879 2.908 2.869 2.904 344,132 +0.04(+1.42%)
Oct 20, 2004 2.901 2.905 2.844 2.863 352,025 -0.03(-1.09%)
Oct 19, 2004 2.920 2.960 2.895 2.895 294,406 -0.04(-1.30%)
Oct 18, 2004 2.920 2.946 2.898 2.933 273,095 +0.01(+0.43%)
Oct 15, 2004 2.887 2.920 2.879 2.920 297,563 +0.03(+1.16%)
Oct 14, 2004 2.863 2.889 2.863 2.887 127,865 +0.03(+0.95%)
Oct 13, 2004 2.882 2.885 2.851 2.860 205,216 -0.03(-1.01%)
Oct 12, 2004 2.844 2.889 2.829 2.889 252,574 +0.04(+1.33%)
Oct 11, 2004 2.873 2.877 2.831 2.851 194,955 -0.01(-0.44%)
Oct 08, 2004 2.836 2.873 2.836 2.863 236,788 +0.03(+0.96%)
Oct 07, 2004 2.895 2.895 2.834 2.836 303,878 -0.05(-1.82%)
Oct 06, 2004 2.882 2.890 2.877 2.889 184,694 +0.00(+0.04%)
Oct 05, 2004 2.889 2.898 2.873 2.887 190,219 -0.01(-0.26%)
Oct 04, 2004 2.880 2.898 2.877 2.895 359,918 +0.01(+0.51%)
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.