Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanger Inc (NY: SKT )

31.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2004 2.486 2.522 2.415 2.492 641,414 +0.00(+0.00%)
Apr 29, 2004 2.532 2.545 2.476 2.492 845,256 -0.02(-0.99%)
Apr 28, 2004 2.529 2.529 2.489 2.517 1,685,149 -0.04(-1.68%)
Apr 27, 2004 2.538 2.565 2.528 2.560 1,016,913 +0.03(+1.06%)
Apr 26, 2004 2.533 2.545 2.505 2.534 518,802 +0.00(+0.18%)
Apr 23, 2004 2.535 2.541 2.513 2.529 586,238 +0.00(+0.15%)
Apr 22, 2004 2.479 2.532 2.466 2.525 655,974 +0.04(+1.52%)
Apr 21, 2004 2.492 2.507 2.463 2.487 518,802 -0.02(-0.73%)
Apr 20, 2004 2.558 2.577 2.505 2.505 777,820 -0.05(-1.99%)
Apr 19, 2004 2.545 2.571 2.512 2.556 606,929 +0.04(+1.45%)
Apr 16, 2004 2.496 2.541 2.483 2.520 537,960 +0.04(+1.63%)
Apr 15, 2004 2.424 2.494 2.424 2.479 995,456 +0.06(+2.67%)
Apr 14, 2004 2.532 2.541 2.402 2.415 1,439,925 -0.13(-5.13%)
Apr 13, 2004 2.447 2.551 2.379 2.545 2,851,496 +0.03(+1.04%)
Apr 12, 2004 2.704 2.705 2.450 2.519 2,564,124 -0.20(-7.30%)
Apr 08, 2004 2.760 2.761 2.704 2.718 541,025 -0.03(-1.07%)
Apr 07, 2004 2.708 2.795 2.682 2.747 3,056,105 -0.01(-0.21%)
Apr 06, 2004 2.933 2.943 2.724 2.753 2,040,724 -0.19(-6.58%)
Apr 05, 2004 3.031 3.031 2.930 2.947 1,277,464 -0.07(-2.42%)
Apr 02, 2004 3.038 3.055 3.015 3.020 1,123,432 -0.03(-1.07%)
Apr 01, 2004 2.956 3.052 2.956 3.052 908,095 +0.10(+3.22%)
Mar 31, 2004 2.926 2.957 2.920 2.957 1,582,461 +0.03(+1.09%)
Mar 30, 2004 2.911 2.927 2.911 2.925 383,162 +0.01(+0.49%)
Mar 29, 2004 2.907 2.911 2.890 2.911 281,241 +0.00(+0.02%)
Mar 26, 2004 2.916 2.916 2.896 2.910 782,418 -0.01(-0.45%)
Mar 25, 2004 2.911 2.923 2.900 2.923 511,905 +0.01(+0.29%)
Mar 24, 2004 2.903 2.915 2.900 2.915 1,013,082 +0.00(+0.04%)
Mar 23, 2004 2.907 2.920 2.884 2.913 449,832 +0.01(+0.40%)
Mar 22, 2004 2.916 2.920 2.886 2.902 285,073 -0.02(-0.71%)
Mar 19, 2004 2.880 2.928 2.860 2.922 442,936 +0.05(+1.61%)
Mar 18, 2004 2.868 2.879 2.860 2.876 173,955 +0.00(+0.14%)
Mar 17, 2004 2.843 2.873 2.843 2.872 217,636 +0.02(+0.78%)
Mar 16, 2004 2.838 2.864 2.836 2.850 250,588 +0.02(+0.60%)
Mar 15, 2004 2.864 2.870 2.828 2.833 463,626 -0.04(-1.32%)
Mar 12, 2004 2.828 2.877 2.824 2.871 497,345 +0.04(+1.41%)
Mar 11, 2004 2.845 2.845 2.819 2.831 1,026,109 -0.02(-0.82%)
Mar 10, 2004 2.868 2.877 2.847 2.855 367,836 -0.02(-0.68%)
Mar 09, 2004 2.868 2.890 2.858 2.874 531,063 -0.00(-0.05%)
Mar 08, 2004 2.861 2.877 2.830 2.875 442,936 +0.02(+0.66%)
Mar 05, 2004 2.812 2.882 2.812 2.856 254,420 +0.04(+1.34%)
Mar 04, 2004 2.841 2.859 2.819 2.819 1,285,893 -0.03(-0.92%)
Mar 03, 2004 2.795 2.845 2.792 2.845 331,052 +0.04(+1.54%)
Mar 02, 2004 2.795 2.809 2.786 2.802 481,252 +0.00(+0.00%)
Mar 01, 2004 2.766 2.805 2.757 2.802 673,599 +0.04(+1.30%)
Feb 27, 2004 2.773 2.783 2.747 2.766 968,635 -0.00(-0.02%)
Feb 26, 2004 2.718 2.766 2.718 2.766 566,314 +0.05(+1.80%)
Feb 25, 2004 2.729 2.729 2.682 2.718 947,944 -0.03(-0.93%)
Feb 24, 2004 2.766 2.766 2.734 2.743 1,275,931 -0.02(-0.76%)
Feb 23, 2004 2.780 2.791 2.763 2.764 251,354 -0.01(-0.33%)
Feb 20, 2004 2.772 2.778 2.751 2.773 283,540 +0.01(+0.21%)
Feb 19, 2004 2.776 2.789 2.766 2.767 232,962 -0.00(-0.14%)
Feb 18, 2004 2.783 2.791 2.760 2.771 471,290 -0.00(-0.16%)
Feb 17, 2004 2.773 2.789 2.767 2.776 245,224 +0.01(+0.38%)
Feb 13, 2004 2.773 2.802 2.757 2.765 319,557 -0.01(-0.52%)
Feb 12, 2004 2.793 2.799 2.773 2.780 455,963 -0.02(-0.58%)
Feb 11, 2004 2.766 2.848 2.761 2.796 1,161,749 +0.02(+0.82%)
Feb 10, 2004 2.766 2.773 2.746 2.773 296,567 +0.02(+0.57%)
Feb 09, 2004 2.773 2.773 2.744 2.757 305,763 -0.01(-0.26%)
Feb 06, 2004 2.740 2.768 2.711 2.764 551,754 +0.03(+1.12%)
Feb 05, 2004 2.685 2.744 2.673 2.734 572,445 +0.05(+1.95%)
Feb 04, 2004 2.743 2.743 2.675 2.682 354,808 -0.05(-2.00%)
Feb 03, 2004 2.718 2.766 2.718 2.736 756,363 +0.02(+0.82%)
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.