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

Tanger Inc (NY: SKT )

33.00 +0.45 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.541 2.605 2.535 2.587 544,091 +0.05(+2.03%)
Jul 29, 2004 2.492 2.558 2.492 2.535 541,792 +0.04(+1.44%)
Jul 28, 2004 2.486 2.519 2.473 2.500 485,850 -0.02(-0.75%)
Jul 27, 2004 2.513 2.544 2.513 2.519 314,959 +0.00(+0.18%)
Jul 26, 2004 2.558 2.572 2.499 2.514 422,245 -0.05(-2.08%)
Jul 23, 2004 2.574 2.592 2.554 2.567 506,541 -0.01(-0.38%)
Jul 22, 2004 2.584 2.601 2.554 2.577 526,465 -0.01(-0.48%)
Jul 21, 2004 2.646 2.646 2.589 2.590 367,836 -0.05(-1.85%)
Jul 20, 2004 2.649 2.656 2.631 2.639 462,860 +0.00(+0.10%)
Jul 19, 2004 2.614 2.642 2.597 2.636 373,966 +0.02(+0.85%)
Jul 16, 2004 2.642 2.657 2.612 2.614 378,564 -0.02(-0.84%)
Jul 15, 2004 2.620 2.649 2.616 2.636 399,255 +0.03(+1.00%)
Jul 14, 2004 2.631 2.652 2.601 2.610 4,533,580 -0.02(-0.79%)
Jul 13, 2004 2.677 2.677 2.624 2.631 305,763 -0.05(-1.73%)
Jul 12, 2004 2.673 2.688 2.649 2.677 310,361 +0.01(+0.20%)
Jul 09, 2004 2.627 2.672 2.620 2.672 306,530 +0.05(+1.71%)
Jul 08, 2004 2.727 2.727 2.623 2.627 590,836 -0.10(-3.80%)
Jul 07, 2004 2.672 2.731 2.665 2.731 831,463 +0.07(+2.52%)
Jul 06, 2004 2.638 2.675 2.607 2.663 689,692 +0.03(+0.96%)
Jul 02, 2004 2.580 2.644 2.571 2.638 680,496 +0.06(+2.33%)
Jul 01, 2004 2.552 2.600 2.552 2.578 442,936 +0.03(+1.05%)
Jun 30, 2004 2.535 2.584 2.535 2.551 766,325 +0.02(+0.75%)
Jun 29, 2004 2.589 2.592 2.532 2.532 669,768 -0.06(-2.37%)
Jun 28, 2004 2.580 2.612 2.580 2.594 681,263 +0.00(+0.13%)
Jun 25, 2004 2.586 2.616 2.586 2.590 2,780,228 +0.00(+0.18%)
Jun 24, 2004 2.605 2.618 2.584 2.586 576,276 -0.02(-0.68%)
Jun 23, 2004 2.597 2.616 2.587 2.603 691,225 +0.00(+0.05%)
Jun 22, 2004 2.590 2.618 2.573 2.602 883,573 +0.02(+0.71%)
Jun 21, 2004 2.558 2.623 2.558 2.584 2,062,181 +0.05(+2.14%)
Jun 18, 2004 2.492 2.530 2.486 2.530 516,503 +0.04(+1.65%)
Jun 17, 2004 2.500 2.509 2.480 2.489 621,489 -0.01(-0.42%)
Jun 16, 2004 2.477 2.509 2.460 2.499 895,834 +0.02(+0.87%)
Jun 15, 2004 2.434 2.496 2.434 2.477 1,111,171 +0.04(+1.58%)
Jun 14, 2004 2.479 2.479 2.434 2.439 1,043,735 -0.05(-2.04%)
Jun 10, 2004 2.496 2.515 2.463 2.490 573,211 -0.01(-0.50%)
Jun 09, 2004 2.532 2.537 2.502 2.502 206,141 -0.03(-1.03%)
Jun 08, 2004 2.524 2.538 2.507 2.528 354,808 +0.00(+0.16%)
Jun 07, 2004 2.505 2.528 2.502 2.524 259,017 +0.02(+0.76%)
Jun 04, 2004 2.530 2.530 2.497 2.505 408,451 -0.02(-0.90%)
Jun 03, 2004 2.541 2.552 2.520 2.528 646,778 -0.02(-0.77%)
Jun 02, 2004 2.509 2.548 2.475 2.548 678,197 +0.05(+1.88%)
Jun 01, 2004 2.525 2.540 2.479 2.501 579,341 -0.03(-1.26%)
May 28, 2004 2.541 2.563 2.528 2.533 495,046 -0.01(-0.21%)
May 27, 2004 2.554 2.560 2.533 2.538 531,829 -0.01(-0.28%)
May 26, 2004 2.522 2.545 2.492 2.545 614,592 +0.02(+0.91%)
May 25, 2004 2.456 2.528 2.450 2.522 1,267,502 +0.07(+2.71%)
May 24, 2004 2.434 2.456 2.423 2.456 360,939 +0.03(+1.13%)
May 21, 2004 2.411 2.443 2.411 2.428 501,176 +0.03(+1.20%)
May 20, 2004 2.363 2.411 2.363 2.400 300,399 +0.04(+1.60%)
May 19, 2004 2.398 2.420 2.355 2.362 615,359 -0.03(-1.17%)
May 18, 2004 2.342 2.391 2.305 2.390 560,950 +0.06(+2.61%)
May 17, 2004 2.326 2.362 2.293 2.329 1,062,126 +0.01(+0.48%)
May 14, 2004 2.314 2.364 2.291 2.318 365,537 +0.01(+0.34%)
May 13, 2004 2.328 2.344 2.310 2.310 312,660 -0.02(-1.03%)
May 12, 2004 2.326 2.338 2.284 2.335 311,128 +0.00(+0.06%)
May 11, 2004 2.310 2.362 2.310 2.333 445,235 +0.03(+1.16%)
May 10, 2004 2.336 2.346 2.271 2.306 1,503,530 -0.08(-3.42%)
May 07, 2004 2.427 2.427 2.381 2.388 719,579 -0.05(-2.03%)
May 06, 2004 2.434 2.443 2.387 2.438 563,249 -0.00(-0.11%)
May 05, 2004 2.472 2.505 2.440 2.440 370,901 -0.04(-1.53%)
May 04, 2004 2.519 2.519 2.475 2.478 764,026 -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.