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

Tanger Inc (NY: SKT )

27.46 -0.53 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 1.961 1.961 1.939 1.956 102,608 -0.00(-0.10%)
Mar 28, 2003 1.945 1.968 1.942 1.957 124,708 +0.01(+0.52%)
Mar 27, 2003 1.945 1.963 1.932 1.947 101,818 +0.01(+0.29%)
Mar 26, 2003 1.957 1.957 1.932 1.942 204,427 -0.02(-1.13%)
Mar 25, 2003 1.911 1.969 1.911 1.964 162,594 +0.05(+2.75%)
Mar 24, 2003 1.973 1.973 1.892 1.911 227,316 -0.05(-2.71%)
Mar 21, 2003 1.925 1.971 1.922 1.964 304,667 +0.04(+2.04%)
Mar 20, 2003 1.912 1.926 1.911 1.925 360,707 +0.01(+0.33%)
Mar 19, 2003 1.907 1.924 1.897 1.919 178,380 +0.02(+0.97%)
Mar 18, 2003 1.882 1.900 1.869 1.900 235,209 +0.03(+1.66%)
Mar 17, 2003 1.854 1.881 1.844 1.869 394,646 +0.02(+0.89%)
Mar 14, 2003 1.862 1.871 1.845 1.853 176,012 -0.00(-0.14%)
Mar 13, 2003 1.859 1.860 1.841 1.855 221,002 -0.00(-0.20%)
Mar 12, 2003 1.867 1.867 1.856 1.859 202,059 -0.00(-0.10%)
Mar 11, 2003 1.848 1.864 1.848 1.861 240,734 +0.02(+1.07%)
Mar 10, 2003 1.869 1.872 1.842 1.842 248,627 -0.03(-1.59%)
Mar 07, 2003 1.888 1.888 1.856 1.871 227,316 -0.02(-0.87%)
Mar 06, 2003 1.904 1.904 1.887 1.888 234,420 -0.00(-0.13%)
Mar 05, 2003 1.878 1.896 1.875 1.890 339,396 +0.02(+0.81%)
Mar 04, 2003 1.878 1.885 1.875 1.875 179,959 -0.00(-0.24%)
Mar 03, 2003 1.895 1.913 1.878 1.880 291,249 -0.02(-1.26%)
Feb 28, 2003 1.900 1.909 1.895 1.904 114,447 +0.00(+0.17%)
Feb 27, 2003 1.900 1.905 1.892 1.900 114,447 +0.01(+0.33%)
Feb 26, 2003 1.900 1.924 1.867 1.894 235,209 -0.00(-0.07%)
Feb 25, 2003 1.885 1.900 1.885 1.895 237,577 +0.01(+0.40%)
Feb 24, 2003 1.888 1.894 1.876 1.888 170,487 -0.01(-0.33%)
Feb 21, 2003 1.850 1.895 1.850 1.894 121,551 +0.04(+2.26%)
Feb 20, 2003 1.833 1.852 1.833 1.852 109,711 +0.01(+0.38%)
Feb 19, 2003 1.837 1.845 1.826 1.845 128,654 +0.00(+0.17%)
Feb 18, 2003 1.837 1.847 1.831 1.842 191,009 -0.00(-0.14%)
Feb 14, 2003 1.826 1.846 1.826 1.845 150,755 +0.01(+0.48%)
Feb 13, 2003 1.834 1.838 1.833 1.836 172,855 +0.00(+0.17%)
Feb 12, 2003 1.850 1.850 1.833 1.833 196,534 -0.01(-0.58%)
Feb 11, 2003 1.843 1.845 1.828 1.843 254,152 +0.01(+0.38%)
Feb 10, 2003 1.836 1.836 1.824 1.836 131,022 +0.01(+0.49%)
Feb 07, 2003 1.843 1.845 1.828 1.828 137,337 -0.01(-0.72%)
Feb 06, 2003 1.828 1.843 1.828 1.841 296,774 +0.00(+0.21%)
Feb 05, 2003 1.840 1.847 1.831 1.837 254,941 -0.00(-0.03%)
Feb 04, 2003 1.849 1.849 1.832 1.838 228,105 -0.01(-0.45%)
Feb 03, 2003 1.855 1.855 1.837 1.846 269,149 -0.01(-0.55%)
Jan 31, 2003 1.843 1.861 1.843 1.856 341,764 +0.02(+1.03%)
Jan 30, 2003 1.861 1.861 1.837 1.837 199,691 -0.02(-1.16%)
Jan 29, 2003 1.850 1.868 1.850 1.859 221,002 -0.03(-1.74%)
Jan 28, 2003 1.897 1.900 1.888 1.892 329,135 +0.00(+0.07%)
Jan 27, 2003 1.890 1.894 1.887 1.890 435,690 +0.00(+0.13%)
Jan 24, 2003 1.886 1.896 1.880 1.888 216,266 +0.00(+0.07%)
Jan 23, 2003 1.885 1.900 1.885 1.887 381,228 -0.00(-0.03%)
Jan 22, 2003 1.889 1.897 1.882 1.887 180,748 +0.00(+0.24%)
Jan 21, 2003 1.871 1.885 1.860 1.883 206,794 +0.01(+0.61%)
Jan 17, 2003 1.871 1.881 1.853 1.871 194,955 +0.01(+0.37%)
Jan 16, 2003 1.875 1.878 1.856 1.864 351,235 -0.02(-1.01%)
Jan 15, 2003 1.874 1.883 1.837 1.883 422,272 +0.02(+0.81%)
Jan 14, 2003 1.878 1.878 1.857 1.868 253,363 -0.01(-0.27%)
Jan 13, 2003 1.888 1.893 1.869 1.873 214,687 -0.02(-0.87%)
Jan 10, 2003 1.900 1.900 1.888 1.890 191,009 -0.00(-0.23%)
Jan 09, 2003 1.884 1.899 1.883 1.894 239,156 +0.02(+0.88%)
Jan 08, 2003 1.894 1.912 1.876 1.878 633,802 -0.02(-0.87%)
Jan 07, 2003 1.952 1.952 1.892 1.894 191,009 -0.06(-3.14%)
Jan 06, 2003 1.950 1.962 1.940 1.956 284,935 +0.02(+1.11%)
Jan 03, 2003 1.951 1.951 1.929 1.934 197,323 -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.