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

Tanger Inc (NY: SKT )

26.48 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Feb 27, 2004 2.718 2.728 2.693 2.711 988,167 -0.00(-0.02%)
Feb 26, 2004 2.664 2.712 2.664 2.712 577,734 +0.05(+1.80%)
Feb 25, 2004 2.675 2.675 2.629 2.664 967,059 -0.02(-0.93%)
Feb 24, 2004 2.712 2.712 2.680 2.689 1,301,660 -0.02(-0.76%)
Feb 23, 2004 2.725 2.735 2.709 2.709 256,423 -0.01(-0.33%)
Feb 20, 2004 2.717 2.723 2.697 2.718 289,257 +0.01(+0.21%)
Feb 19, 2004 2.721 2.734 2.712 2.712 237,660 -0.00(-0.14%)
Feb 18, 2004 2.728 2.736 2.705 2.716 480,793 -0.00(-0.16%)
Feb 17, 2004 2.718 2.734 2.712 2.721 250,168 +0.01(+0.38%)
Feb 13, 2004 2.718 2.747 2.702 2.710 326,001 -0.01(-0.52%)
Feb 12, 2004 2.737 2.744 2.718 2.725 465,157 -0.02(-0.58%)
Feb 11, 2004 2.712 2.792 2.706 2.741 1,185,175 +0.02(+0.82%)
Feb 10, 2004 2.712 2.718 2.692 2.718 302,548 +0.02(+0.57%)
Feb 09, 2004 2.718 2.718 2.689 2.703 311,929 -0.01(-0.26%)
Feb 06, 2004 2.686 2.714 2.657 2.710 562,880 +0.03(+1.12%)
Feb 05, 2004 2.632 2.689 2.620 2.680 583,988 +0.05(+1.95%)
Feb 04, 2004 2.689 2.689 2.622 2.629 361,963 -0.05(-2.00%)
Feb 03, 2004 2.664 2.712 2.664 2.682 771,615 +0.02(+0.82%)
Feb 02, 2004 2.680 2.683 2.656 2.661 797,413 -0.02(-0.72%)
Jan 30, 2004 2.632 2.680 2.627 2.680 1,231,300 +0.04(+1.45%)
Jan 29, 2004 2.632 2.641 2.611 2.641 322,874 +0.01(+0.56%)
Jan 28, 2004 2.609 2.659 2.609 2.627 1,386,874 -0.03(-1.01%)
Jan 27, 2004 2.653 2.654 2.638 2.654 655,130 +0.00(+0.14%)
Jan 26, 2004 2.635 2.663 2.635 2.650 637,149 +0.01(+0.19%)
Jan 23, 2004 2.632 2.662 2.632 2.645 447,958 +0.01(+0.19%)
Jan 22, 2004 2.649 2.657 2.625 2.639 684,055 -0.01(-0.31%)
Jan 21, 2004 2.648 2.654 2.616 2.648 613,695 -0.00(-0.12%)
Jan 20, 2004 2.648 2.657 2.624 2.651 389,325 +0.01(+0.36%)
Jan 16, 2004 2.640 2.643 2.629 2.641 186,063 +0.00(+0.17%)
Jan 15, 2004 2.642 2.643 2.609 2.637 519,100 -0.00(-0.15%)
Jan 14, 2004 2.658 2.662 2.609 2.641 539,426 -0.02(-0.65%)
Jan 13, 2004 2.608 2.658 2.608 2.658 469,848 +0.04(+1.69%)
Jan 12, 2004 2.654 2.657 2.607 2.614 657,475 -0.05(-1.78%)
Jan 09, 2004 2.657 2.664 2.622 2.661 506,592 +0.02(+0.75%)
Jan 08, 2004 2.663 2.663 2.632 2.641 557,407 -0.02(-0.89%)
Jan 07, 2004 2.664 2.672 2.641 2.665 376,817 -0.00(-0.05%)
Jan 06, 2004 2.680 2.680 2.648 2.666 552,717 -0.02(-0.86%)
Jan 05, 2004 2.629 2.690 2.614 2.689 908,426 +0.07(+2.54%)
Jan 02, 2004 2.606 2.634 2.597 2.623 451,085 +0.02(+0.76%)
Dec 31, 2003 2.654 2.654 2.602 2.603 668,420 -0.04(-1.33%)
Dec 30, 2003 2.636 2.653 2.636 2.638 591,806 +0.00(+0.00%)
Dec 29, 2003 2.608 2.638 2.608 2.638 575,388 +0.02(+0.91%)
Dec 26, 2003 2.622 2.622 2.609 2.615 131,338 +0.01(+0.44%)
Dec 24, 2003 2.613 2.618 2.603 2.603 277,531 -0.01(-0.37%)
Dec 23, 2003 2.615 2.616 2.601 2.613 494,083 -0.00(-0.10%)
Dec 22, 2003 2.595 2.618 2.595 2.615 1,178,139 +0.02(+0.76%)
Dec 19, 2003 2.591 2.595 2.590 2.595 591,806 +0.00(+0.17%)
Dec 18, 2003 2.593 2.594 2.590 2.591 450,304 -0.01(-0.22%)
Dec 17, 2003 2.590 2.597 2.590 2.597 947,515 +0.00(+0.15%)
Dec 16, 2003 2.592 2.595 2.590 2.593 517,537 -0.00(-0.17%)
Dec 15, 2003 2.597 2.600 2.590 2.597 1,034,292 +0.00(+0.17%)
Dec 12, 2003 2.591 2.595 2.590 2.593 942,824 +0.00(+0.10%)
Dec 11, 2003 2.603 2.603 2.590 2.590 6,349,601 -0.03(-1.03%)
Dec 10, 2003 2.641 2.641 2.602 2.617 2,159,271 -0.03(-1.28%)
Dec 09, 2003 2.667 2.673 2.625 2.651 290,821 -0.01(-0.55%)
Dec 08, 2003 2.661 2.668 2.639 2.666 473,757 -0.03(-1.26%)
Dec 05, 2003 2.701 2.709 2.690 2.700 137,592 -0.00(-0.09%)
Dec 04, 2003 2.699 2.702 2.692 2.702 182,936 -0.01(-0.24%)
Dec 03, 2003 2.695 2.717 2.695 2.709 221,243 +0.01(+0.24%)
Dec 02, 2003 2.696 2.718 2.695 2.702 217,334 +0.01(+0.19%)
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.