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 (%)
Mar 31, 2003 1.979 1.979 1.958 1.974 101,631 -0.00(-0.10%)
Mar 28, 2003 1.963 1.986 1.960 1.976 123,520 +0.01(+0.52%)
Mar 27, 2003 1.963 1.981 1.951 1.966 100,849 +0.01(+0.29%)
Mar 26, 2003 1.976 1.976 1.951 1.960 202,480 -0.02(-1.13%)
Mar 25, 2003 1.930 1.988 1.930 1.983 161,046 +0.05(+2.75%)
Mar 24, 2003 1.992 1.992 1.910 1.930 225,152 -0.05(-2.71%)
Mar 21, 2003 1.944 1.990 1.940 1.983 301,766 +0.04(+2.04%)
Mar 20, 2003 1.931 1.944 1.929 1.944 357,272 +0.01(+0.33%)
Mar 19, 2003 1.925 1.942 1.915 1.937 176,681 +0.02(+0.97%)
Mar 18, 2003 1.900 1.919 1.887 1.919 232,969 +0.03(+1.66%)
Mar 17, 2003 1.871 1.900 1.862 1.887 390,889 +0.02(+0.89%)
Mar 14, 2003 1.880 1.889 1.862 1.871 174,336 -0.00(-0.14%)
Mar 13, 2003 1.877 1.878 1.859 1.873 218,897 -0.00(-0.20%)
Mar 12, 2003 1.885 1.885 1.874 1.877 200,135 -0.00(-0.10%)
Mar 11, 2003 1.866 1.882 1.866 1.879 238,442 +0.02(+1.07%)
Mar 10, 2003 1.887 1.890 1.859 1.859 246,260 -0.03(-1.59%)
Mar 07, 2003 1.906 1.906 1.874 1.889 225,152 -0.02(-0.87%)
Mar 06, 2003 1.923 1.923 1.905 1.906 232,188 -0.00(-0.13%)
Mar 05, 2003 1.896 1.914 1.893 1.908 336,164 +0.02(+0.81%)
Mar 04, 2003 1.896 1.903 1.893 1.893 178,245 -0.00(-0.24%)
Mar 03, 2003 1.913 1.931 1.896 1.898 288,476 -0.02(-1.26%)
Feb 28, 2003 1.919 1.927 1.913 1.922 113,357 +0.00(+0.17%)
Feb 27, 2003 1.919 1.924 1.910 1.919 113,357 +0.01(+0.33%)
Feb 26, 2003 1.919 1.942 1.885 1.912 232,969 -0.00(-0.07%)
Feb 25, 2003 1.903 1.918 1.903 1.914 235,315 +0.01(+0.40%)
Feb 24, 2003 1.906 1.912 1.894 1.906 168,864 -0.01(-0.33%)
Feb 21, 2003 1.868 1.913 1.868 1.912 120,393 +0.04(+2.26%)
Feb 20, 2003 1.850 1.870 1.850 1.870 108,667 +0.01(+0.38%)
Feb 19, 2003 1.855 1.863 1.844 1.863 127,429 +0.00(+0.17%)
Feb 18, 2003 1.855 1.865 1.848 1.860 189,190 -0.00(-0.14%)
Feb 14, 2003 1.844 1.864 1.844 1.862 149,319 +0.01(+0.48%)
Feb 13, 2003 1.852 1.856 1.850 1.853 171,209 +0.00(+0.17%)
Feb 12, 2003 1.868 1.868 1.850 1.850 194,662 -0.01(-0.58%)
Feb 11, 2003 1.861 1.863 1.846 1.861 251,732 +0.01(+0.38%)
Feb 10, 2003 1.854 1.854 1.842 1.854 129,775 +0.01(+0.49%)
Feb 07, 2003 1.861 1.862 1.845 1.845 136,029 -0.01(-0.72%)
Feb 06, 2003 1.845 1.861 1.845 1.859 293,948 +0.00(+0.21%)
Feb 05, 2003 1.857 1.864 1.848 1.855 252,514 -0.00(-0.03%)
Feb 04, 2003 1.867 1.867 1.850 1.855 225,933 -0.01(-0.45%)
Feb 03, 2003 1.873 1.873 1.855 1.864 266,586 -0.01(-0.55%)
Jan 31, 2003 1.861 1.879 1.861 1.874 338,509 +0.02(+1.03%)
Jan 30, 2003 1.878 1.878 1.855 1.855 197,789 -0.02(-1.16%)
Jan 29, 2003 1.868 1.886 1.868 1.876 218,897 -0.03(-1.74%)
Jan 28, 2003 1.915 1.918 1.907 1.910 326,001 +0.00(+0.07%)
Jan 27, 2003 1.908 1.912 1.905 1.908 431,541 +0.00(+0.13%)
Jan 24, 2003 1.904 1.914 1.898 1.906 214,207 +0.00(+0.07%)
Jan 23, 2003 1.903 1.918 1.903 1.905 377,598 -0.00(-0.03%)
Jan 22, 2003 1.907 1.915 1.900 1.905 179,027 +0.00(+0.24%)
Jan 21, 2003 1.889 1.903 1.878 1.901 204,825 +0.01(+0.61%)
Jan 17, 2003 1.889 1.900 1.871 1.889 193,099 +0.01(+0.37%)
Jan 16, 2003 1.893 1.896 1.874 1.882 347,891 -0.02(-1.01%)
Jan 15, 2003 1.892 1.901 1.855 1.901 418,251 +0.02(+0.81%)
Jan 14, 2003 1.896 1.896 1.875 1.886 250,950 -0.01(-0.27%)
Jan 13, 2003 1.906 1.912 1.887 1.891 212,643 -0.02(-0.87%)
Jan 10, 2003 1.918 1.918 1.906 1.908 189,190 -0.00(-0.23%)
Jan 09, 2003 1.902 1.917 1.901 1.912 236,878 +0.02(+0.88%)
Jan 08, 2003 1.912 1.930 1.894 1.896 627,767 -0.02(-0.87%)
Jan 07, 2003 1.971 1.971 1.910 1.912 189,190 -0.06(-3.14%)
Jan 06, 2003 1.969 1.981 1.959 1.974 282,221 +0.02(+1.11%)
Jan 03, 2003 1.970 1.970 1.947 1.953 195,444 -0.02(-0.88%)
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.