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

Tanger Inc (NY: SKT )

27.43 -0.92 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Aug 01, 2003 2.230 2.230 2.198 2.208 506,726 -0.03(-1.25%)
Jul 31, 2003 2.265 2.277 2.222 2.236 599,074 -0.04(-1.75%)
Jul 30, 2003 2.287 2.299 2.263 2.276 323,610 -0.01(-0.47%)
Jul 29, 2003 2.281 2.295 2.281 2.287 227,316 -0.04(-1.85%)
Jul 28, 2003 2.300 2.332 2.300 2.330 217,845 +0.02(+0.91%)
Jul 25, 2003 2.298 2.313 2.293 2.309 344,132 +0.01(+0.55%)
Jul 24, 2003 2.277 2.299 2.277 2.296 214,687 +0.03(+1.12%)
Jul 23, 2003 2.297 2.297 2.263 2.271 155,490 -0.01(-0.58%)
Jul 22, 2003 2.296 2.299 2.277 2.284 134,179 -0.00(-0.11%)
Jul 21, 2003 2.315 2.315 2.281 2.287 206,794 -0.03(-1.37%)
Jul 18, 2003 2.255 2.319 2.230 2.319 433,322 +0.05(+2.29%)
Jul 17, 2003 2.273 2.288 2.256 2.267 154,701 -0.01(-0.61%)
Jul 16, 2003 2.301 2.301 2.264 2.281 224,159 -0.01(-0.58%)
Jul 15, 2003 2.294 2.301 2.281 2.294 202,059 +0.00(+0.14%)
Jul 14, 2003 2.271 2.306 2.271 2.291 339,396 +0.02(+1.06%)
Jul 11, 2003 2.228 2.269 2.228 2.267 254,941 +0.04(+1.88%)
Jul 10, 2003 2.204 2.240 2.204 2.225 389,911 +0.03(+1.27%)
Jul 09, 2003 2.182 2.202 2.168 2.197 385,175 +0.02(+0.81%)
Jul 08, 2003 2.173 2.179 2.154 2.179 289,670 +0.02(+0.70%)
Jul 07, 2003 2.149 2.173 2.145 2.164 179,169 +0.02(+1.01%)
Jul 03, 2003 2.118 2.142 2.118 2.142 117,604 +0.03(+1.47%)
Jul 02, 2003 2.109 2.128 2.094 2.111 749,039 +0.01(+0.54%)
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.