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: 6:30 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 (%)
Jul 30, 2004 2.467 2.529 2.461 2.512 560,398 +0.05(+2.03%)
Jul 29, 2004 2.420 2.483 2.420 2.462 558,030 +0.03(+1.44%)
Jul 28, 2004 2.414 2.445 2.402 2.427 500,412 -0.02(-0.75%)
Jul 27, 2004 2.440 2.470 2.440 2.445 324,399 +0.00(+0.18%)
Jul 26, 2004 2.483 2.497 2.426 2.441 434,900 -0.05(-2.08%)
Jul 23, 2004 2.499 2.517 2.480 2.493 521,723 -0.01(-0.38%)
Jul 22, 2004 2.509 2.525 2.480 2.502 542,244 -0.01(-0.48%)
Jul 21, 2004 2.569 2.569 2.514 2.514 378,861 -0.05(-1.85%)
Jul 20, 2004 2.572 2.579 2.555 2.562 476,733 +0.00(+0.10%)
Jul 19, 2004 2.538 2.566 2.522 2.559 385,175 +0.02(+0.85%)
Jul 16, 2004 2.566 2.580 2.536 2.538 389,911 -0.02(-0.84%)
Jul 15, 2004 2.543 2.572 2.540 2.559 411,222 +0.03(+1.00%)
Jul 14, 2004 2.554 2.574 2.526 2.534 4,669,462 -0.02(-0.79%)
Jul 13, 2004 2.599 2.599 2.547 2.554 314,928 -0.04(-1.73%)
Jul 12, 2004 2.595 2.609 2.572 2.599 319,664 +0.01(+0.20%)
Jul 09, 2004 2.550 2.594 2.544 2.594 315,717 +0.04(+1.71%)
Jul 08, 2004 2.648 2.648 2.547 2.550 608,545 -0.10(-3.80%)
Jul 07, 2004 2.594 2.651 2.588 2.651 856,383 +0.07(+2.52%)
Jul 06, 2004 2.561 2.597 2.531 2.586 710,364 +0.02(+0.96%)
Jul 02, 2004 2.505 2.567 2.496 2.561 700,892 +0.06(+2.33%)
Jul 01, 2004 2.478 2.524 2.478 2.503 456,211 +0.03(+1.05%)
Jun 30, 2004 2.462 2.509 2.462 2.477 789,293 +0.02(+0.75%)
Jun 29, 2004 2.514 2.517 2.458 2.459 689,842 -0.06(-2.36%)
Jun 28, 2004 2.505 2.536 2.505 2.518 701,682 +0.00(+0.13%)
Jun 25, 2004 2.510 2.540 2.510 2.515 2,863,558 +0.00(+0.18%)
Jun 24, 2004 2.529 2.542 2.509 2.510 593,548 -0.02(-0.68%)
Jun 23, 2004 2.521 2.540 2.512 2.528 711,943 +0.00(+0.05%)
Jun 22, 2004 2.515 2.542 2.498 2.526 910,055 +0.02(+0.71%)
Jun 21, 2004 2.483 2.547 2.483 2.509 2,123,989 +0.05(+2.14%)
Jun 18, 2004 2.420 2.456 2.414 2.456 531,984 +0.04(+1.65%)
Jun 17, 2004 2.427 2.436 2.408 2.416 640,117 -0.01(-0.42%)
Jun 16, 2004 2.405 2.436 2.388 2.426 922,684 +0.02(+0.87%)
Jun 15, 2004 2.363 2.423 2.363 2.405 1,144,476 +0.04(+1.58%)
Jun 14, 2004 2.407 2.407 2.363 2.368 1,075,018 -0.05(-2.04%)
Jun 10, 2004 2.423 2.441 2.391 2.417 590,391 -0.01(-0.50%)
Jun 09, 2004 2.458 2.464 2.429 2.429 212,320 -0.03(-1.03%)
Jun 08, 2004 2.451 2.464 2.434 2.455 365,443 +0.00(+0.16%)
Jun 07, 2004 2.433 2.455 2.429 2.451 266,781 +0.02(+0.76%)
Jun 04, 2004 2.457 2.457 2.424 2.433 420,693 -0.02(-0.90%)
Jun 03, 2004 2.467 2.478 2.447 2.455 666,164 -0.02(-0.77%)
Jun 02, 2004 2.436 2.474 2.403 2.474 698,525 +0.05(+1.88%)
Jun 01, 2004 2.452 2.466 2.407 2.428 596,706 -0.03(-1.26%)
May 28, 2004 2.467 2.489 2.455 2.459 509,883 -0.01(-0.21%)
May 27, 2004 2.480 2.485 2.459 2.464 547,769 -0.01(-0.28%)
May 26, 2004 2.449 2.471 2.420 2.471 633,013 +0.02(+0.91%)
May 25, 2004 2.384 2.455 2.379 2.449 1,305,492 +0.06(+2.71%)
May 24, 2004 2.363 2.384 2.352 2.384 371,757 +0.03(+1.13%)
May 21, 2004 2.341 2.372 2.341 2.358 516,198 +0.03(+1.20%)
May 20, 2004 2.294 2.341 2.294 2.330 309,403 +0.04(+1.60%)
May 19, 2004 2.328 2.350 2.287 2.293 633,802 -0.03(-1.17%)
May 18, 2004 2.274 2.322 2.238 2.320 577,763 +0.06(+2.60%)
May 17, 2004 2.258 2.293 2.227 2.262 1,093,961 +0.01(+0.48%)
May 14, 2004 2.247 2.295 2.224 2.251 376,493 +0.01(+0.34%)
May 13, 2004 2.260 2.275 2.243 2.243 322,031 -0.02(-1.03%)
May 12, 2004 2.258 2.270 2.217 2.267 320,453 +0.00(+0.06%)
May 11, 2004 2.243 2.293 2.243 2.265 458,579 +0.03(+1.16%)
May 10, 2004 2.268 2.277 2.204 2.239 1,548,594 -0.08(-3.42%)
May 07, 2004 2.357 2.357 2.312 2.319 741,146 -0.05(-2.03%)
May 06, 2004 2.363 2.372 2.318 2.367 580,131 -0.00(-0.11%)
May 05, 2004 2.400 2.432 2.369 2.369 382,018 -0.04(-1.53%)
May 04, 2004 2.445 2.445 2.403 2.406 786,925 -0.04(-1.50%)
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.