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 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%)
Oct 01, 2004 2.837 2.880 2.831 2.880 499,623 +0.04(+1.54%)
Sep 30, 2004 2.801 2.841 2.797 2.837 481,469 +0.04(+1.27%)
Sep 29, 2004 2.782 2.801 2.775 2.801 641,695 +0.02(+0.71%)
Sep 28, 2004 2.771 2.787 2.768 2.782 404,907 +0.01(+0.34%)
Sep 27, 2004 2.768 2.778 2.759 2.772 396,225 -0.01(-0.18%)
Sep 24, 2004 2.781 2.793 2.776 2.777 508,305 -0.01(-0.41%)
Sep 23, 2004 2.812 2.816 2.787 2.789 823,233 -0.02(-0.83%)
Sep 22, 2004 2.813 2.820 2.803 2.812 891,902 -0.01(-0.36%)
Sep 21, 2004 2.804 2.837 2.804 2.822 322,821 +0.02(+0.86%)
Sep 20, 2004 2.838 2.838 2.797 2.798 309,403 -0.05(-1.63%)
Sep 17, 2004 2.882 2.882 2.838 2.844 427,007 -0.03(-0.97%)
Sep 16, 2004 2.827 2.874 2.822 2.872 363,864 +0.04(+1.59%)
Sep 15, 2004 2.784 2.831 2.780 2.827 392,279 +0.03(+1.22%)
Sep 14, 2004 2.831 2.831 2.789 2.793 609,334 -0.04(-1.34%)
Sep 13, 2004 2.854 2.882 2.829 2.831 362,285 -0.03(-0.93%)
Sep 10, 2004 2.820 2.867 2.803 2.858 531,194 +0.04(+1.33%)
Sep 09, 2004 2.851 2.851 2.806 2.820 1,058,443 -0.03(-1.07%)
Sep 08, 2004 2.838 2.851 2.823 2.851 400,171 +0.01(+0.25%)
Sep 07, 2004 2.818 2.844 2.808 2.844 196,534 +0.03(+0.90%)
Sep 03, 2004 2.794 2.830 2.792 2.818 258,099 +0.02(+0.86%)
Sep 02, 2004 2.764 2.800 2.764 2.794 311,771 +0.01(+0.52%)
Sep 01, 2004 2.794 2.849 2.760 2.780 672,478 -0.01(-0.50%)
Aug 31, 2004 2.745 2.794 2.739 2.794 454,633 +0.05(+1.78%)
Aug 30, 2004 2.716 2.745 2.716 2.745 557,241 +0.03(+0.98%)
Aug 27, 2004 2.705 2.723 2.705 2.718 411,222 +0.01(+0.42%)
Aug 26, 2004 2.714 2.726 2.702 2.707 344,132 -0.01(-0.28%)
Aug 25, 2004 2.727 2.733 2.702 2.714 562,766 -0.02(-0.81%)
Aug 24, 2004 2.737 2.746 2.721 2.737 573,816 +0.00(+0.14%)
Aug 23, 2004 2.727 2.733 2.699 2.733 530,405 +0.02(+0.56%)
Aug 20, 2004 2.666 2.724 2.666 2.718 624,331 +0.06(+2.31%)
Aug 19, 2004 2.654 2.684 2.647 2.656 670,899 +0.00(+0.10%)
Aug 18, 2004 2.648 2.654 2.638 2.654 695,367 +0.01(+0.22%)
Aug 17, 2004 2.651 2.666 2.635 2.648 697,735 +0.01(+0.31%)
Aug 16, 2004 2.600 2.645 2.600 2.640 681,160 +0.04(+1.51%)
Aug 13, 2004 2.604 2.613 2.587 2.600 425,429 +0.00(+0.07%)
Aug 12, 2004 2.607 2.616 2.594 2.599 524,091 -0.01(-0.48%)
Aug 11, 2004 2.619 2.626 2.599 2.611 497,255 -0.01(-0.31%)
Aug 10, 2004 2.583 2.631 2.583 2.619 477,522 +0.03(+1.05%)
Aug 09, 2004 2.623 2.638 2.592 2.592 432,533 -0.03(-0.99%)
Aug 06, 2004 2.597 2.626 2.594 2.618 614,859 +0.03(+1.05%)
Aug 05, 2004 2.591 2.626 2.584 2.591 376,493 -0.01(-0.20%)
Aug 04, 2004 2.594 2.619 2.567 2.596 295,985 -0.00(-0.17%)
Aug 03, 2004 2.572 2.606 2.553 2.600 491,730 +0.03(+1.23%)
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.