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 (%)
Mar 31, 2004 2.841 2.871 2.835 2.871 1,629,891 +0.03(+1.09%)
Mar 30, 2004 2.826 2.842 2.826 2.840 394,646 +0.01(+0.49%)
Mar 29, 2004 2.822 2.827 2.806 2.826 289,670 +0.00(+0.02%)
Mar 26, 2004 2.831 2.831 2.812 2.825 805,869 -0.01(-0.45%)
Mar 25, 2004 2.826 2.838 2.815 2.838 527,248 +0.01(+0.29%)
Mar 24, 2004 2.819 2.830 2.816 2.830 1,043,446 +0.00(+0.04%)
Mar 23, 2004 2.822 2.835 2.800 2.828 463,315 +0.01(+0.40%)
Mar 22, 2004 2.831 2.835 2.802 2.817 293,617 -0.02(-0.71%)
Mar 19, 2004 2.796 2.842 2.777 2.837 456,211 +0.04(+1.61%)
Mar 18, 2004 2.784 2.795 2.777 2.792 179,169 +0.00(+0.14%)
Mar 17, 2004 2.761 2.790 2.761 2.789 224,159 +0.02(+0.78%)
Mar 16, 2004 2.756 2.781 2.753 2.767 258,099 +0.02(+0.60%)
Mar 15, 2004 2.781 2.786 2.745 2.751 477,522 -0.04(-1.32%)
Mar 12, 2004 2.746 2.794 2.742 2.787 512,251 +0.04(+1.41%)
Mar 11, 2004 2.762 2.762 2.737 2.749 1,056,864 -0.02(-0.82%)
Mar 10, 2004 2.784 2.794 2.764 2.771 378,861 -0.02(-0.68%)
Mar 09, 2004 2.784 2.806 2.775 2.790 546,980 -0.00(-0.05%)
Mar 08, 2004 2.778 2.794 2.748 2.792 456,211 +0.02(+0.66%)
Mar 05, 2004 2.730 2.798 2.730 2.773 262,045 +0.04(+1.34%)
Mar 04, 2004 2.759 2.776 2.737 2.737 1,324,435 -0.03(-0.92%)
Mar 03, 2004 2.714 2.762 2.711 2.762 340,974 +0.04(+1.54%)
Mar 02, 2004 2.714 2.727 2.705 2.720 495,676 +0.00(+0.00%)
Mar 01, 2004 2.685 2.723 2.676 2.720 693,789 +0.03(+1.30%)
Feb 27, 2004 2.692 2.702 2.667 2.685 997,667 -0.00(-0.02%)
Feb 26, 2004 2.638 2.686 2.638 2.686 583,288 +0.05(+1.80%)
Feb 25, 2004 2.650 2.650 2.604 2.638 976,356 -0.02(-0.93%)
Feb 24, 2004 2.686 2.686 2.654 2.663 1,314,174 -0.02(-0.76%)
Feb 23, 2004 2.699 2.709 2.683 2.683 258,888 -0.01(-0.33%)
Feb 20, 2004 2.691 2.697 2.671 2.692 292,038 +0.01(+0.21%)
Feb 19, 2004 2.695 2.707 2.686 2.687 239,945 -0.00(-0.14%)
Feb 18, 2004 2.702 2.710 2.680 2.690 485,415 -0.00(-0.16%)
Feb 17, 2004 2.692 2.707 2.687 2.695 252,574 +0.01(+0.38%)
Feb 13, 2004 2.692 2.721 2.676 2.685 329,135 -0.01(-0.52%)
Feb 12, 2004 2.711 2.718 2.692 2.699 469,629 -0.02(-0.58%)
Feb 11, 2004 2.686 2.765 2.680 2.714 1,196,569 +0.02(+0.82%)
Feb 10, 2004 2.686 2.692 2.666 2.692 305,456 +0.02(+0.57%)
Feb 09, 2004 2.692 2.692 2.664 2.677 314,928 -0.01(-0.26%)
Feb 06, 2004 2.661 2.688 2.632 2.684 568,291 +0.03(+1.12%)
Feb 05, 2004 2.607 2.664 2.595 2.654 589,602 +0.05(+1.95%)
Feb 04, 2004 2.663 2.663 2.597 2.604 365,443 -0.05(-2.00%)
Feb 03, 2004 2.638 2.686 2.638 2.657 779,033 +0.02(+0.82%)
Feb 02, 2004 2.654 2.657 2.631 2.635 805,079 -0.02(-0.72%)
Jan 30, 2004 2.607 2.654 2.602 2.654 1,243,137 +0.04(+1.45%)
Jan 29, 2004 2.607 2.616 2.586 2.616 325,978 +0.01(+0.56%)
Jan 28, 2004 2.585 2.633 2.585 2.602 1,400,207 -0.03(-1.01%)
Jan 27, 2004 2.628 2.628 2.613 2.628 661,428 +0.00(+0.14%)
Jan 26, 2004 2.610 2.638 2.610 2.624 643,274 +0.01(+0.19%)
Jan 23, 2004 2.607 2.637 2.607 2.619 452,265 +0.01(+0.19%)
Jan 22, 2004 2.624 2.632 2.600 2.614 690,632 -0.01(-0.31%)
Jan 21, 2004 2.623 2.628 2.591 2.623 619,595 -0.00(-0.12%)
Jan 20, 2004 2.623 2.632 2.599 2.626 393,068 +0.01(+0.36%)
Jan 16, 2004 2.615 2.618 2.604 2.616 187,851 +0.00(+0.17%)
Jan 15, 2004 2.617 2.618 2.585 2.612 524,091 -0.00(-0.15%)
Jan 14, 2004 2.633 2.637 2.585 2.616 544,612 -0.02(-0.65%)
Jan 13, 2004 2.583 2.633 2.583 2.633 474,365 +0.04(+1.69%)
Jan 12, 2004 2.629 2.631 2.582 2.589 663,796 -0.05(-1.78%)
Jan 09, 2004 2.632 2.638 2.597 2.636 511,462 +0.02(+0.75%)
Jan 08, 2004 2.638 2.638 2.607 2.616 562,766 -0.02(-0.89%)
Jan 07, 2004 2.638 2.647 2.616 2.640 380,439 -0.00(-0.05%)
Jan 06, 2004 2.654 2.654 2.623 2.641 558,030 -0.02(-0.86%)
Jan 05, 2004 2.604 2.664 2.589 2.664 917,159 +0.07(+2.54%)
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.