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

Tanger Inc (NY: SKT )

35.53 +0.08 (+0.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2003 1.899 1.917 1.899 1.912 331,818 +0.02(+1.03%)
Jan 30, 2003 1.916 1.916 1.892 1.892 193,880 -0.02(-1.16%)
Jan 29, 2003 1.905 1.924 1.905 1.914 214,571 -0.03(-1.74%)
Jan 28, 2003 1.953 1.957 1.945 1.948 319,557 +0.00(+0.07%)
Jan 27, 2003 1.947 1.951 1.943 1.947 423,011 +0.00(+0.13%)
Jan 24, 2003 1.942 1.953 1.936 1.944 209,973 +0.00(+0.07%)
Jan 23, 2003 1.942 1.957 1.942 1.943 370,135 -0.00(-0.03%)
Jan 22, 2003 1.946 1.953 1.938 1.944 175,488 +0.00(+0.24%)
Jan 21, 2003 1.927 1.941 1.916 1.939 200,777 +0.01(+0.61%)
Jan 17, 2003 1.927 1.938 1.908 1.927 189,282 +0.01(+0.37%)
Jan 16, 2003 1.931 1.934 1.912 1.920 341,014 -0.02(-1.01%)
Jan 15, 2003 1.931 1.940 1.892 1.940 409,984 +0.02(+0.81%)
Jan 14, 2003 1.935 1.935 1.912 1.924 245,990 -0.01(-0.27%)
Jan 13, 2003 1.944 1.950 1.925 1.929 208,440 -0.02(-0.87%)
Jan 10, 2003 1.957 1.957 1.944 1.946 185,450 -0.00(-0.23%)
Jan 09, 2003 1.940 1.956 1.939 1.951 232,196 +0.02(+0.88%)
Jan 08, 2003 1.951 1.969 1.933 1.934 615,359 -0.02(-0.87%)
Jan 07, 2003 2.011 2.011 1.948 1.951 185,450 -0.06(-3.14%)
Jan 06, 2003 2.008 2.021 1.998 2.014 276,643 +0.02(+1.11%)
Jan 03, 2003 2.010 2.010 1.987 1.992 191,581 -0.02(-0.88%)
Jan 02, 2003 2.027 2.027 1.983 2.010 300,399 -0.01(-0.65%)
Dec 31, 2002 2.004 2.023 2.000 2.023 268,213 +0.01(+0.58%)
Dec 30, 2002 1.990 2.011 1.978 2.011 211,505 +0.02(+1.22%)
Dec 27, 2002 2.002 2.005 1.957 1.987 430,674 -0.01(-0.49%)
Dec 26, 2002 2.003 2.004 1.983 1.997 109,584 +0.00(+0.00%)
Dec 24, 2002 2.036 2.036 1.997 1.997 97,323 -0.04(-1.92%)
Dec 23, 2002 1.987 2.036 1.977 2.036 219,169 +0.05(+2.43%)
Dec 20, 2002 1.968 1.987 1.965 1.987 393,124 +0.03(+1.33%)
Dec 19, 2002 1.957 1.977 1.949 1.961 297,334 +0.01(+0.47%)
Dec 18, 2002 1.967 1.969 1.947 1.952 128,742 -0.01(-0.40%)
Dec 17, 2002 1.964 1.964 1.918 1.960 169,357 -0.01(-0.53%)
Dec 16, 2002 1.948 1.970 1.931 1.970 290,437 +0.03(+1.51%)
Dec 13, 2002 1.952 1.957 1.939 1.941 141,003 -0.01(-0.57%)
Dec 12, 2002 1.963 1.964 1.935 1.952 268,980 -0.01(-0.43%)
Dec 11, 2002 1.941 1.963 1.938 1.961 233,729 +0.02(+1.01%)
Dec 10, 2002 1.922 1.950 1.922 1.941 242,925 +0.02(+1.02%)
Dec 09, 2002 1.918 1.950 1.913 1.922 189,282 -0.01(-0.51%)
Dec 06, 2002 1.917 1.950 1.914 1.931 202,309 +0.01(+0.68%)
Dec 05, 2002 1.908 1.918 1.899 1.918 231,430 +0.01(+0.55%)
Dec 04, 2002 1.912 1.918 1.905 1.908 213,038 +0.00(+0.10%)
Dec 03, 2002 1.914 1.915 1.905 1.906 98,089 -0.01(-0.44%)
Dec 02, 2002 1.918 1.924 1.905 1.914 829,164 -0.01(-0.48%)
Nov 29, 2002 1.918 1.925 1.912 1.923 121,079 +0.00(+0.00%)
Nov 27, 2002 1.921 1.923 1.910 1.923 194,646 +0.01(+0.72%)
Nov 26, 2002 1.908 1.918 1.900 1.910 236,028 -0.01(-0.27%)
Nov 25, 2002 1.899 1.915 1.899 1.915 196,179 +0.01(+0.55%)
Nov 22, 2002 1.902 1.912 1.892 1.905 544,857 +0.01(+0.52%)
Nov 21, 2002 1.882 1.895 1.869 1.895 281,241 +0.01(+0.48%)
Nov 20, 2002 1.854 1.886 1.854 1.886 189,282 +0.03(+1.37%)
Nov 19, 2002 1.863 1.888 1.854 1.860 170,890 -0.01(-0.38%)
Nov 18, 2002 1.907 1.907 1.863 1.867 325,688 -0.04(-2.15%)
Nov 15, 2002 1.889 1.912 1.869 1.908 409,984 +0.03(+1.39%)
Nov 14, 2002 1.844 1.882 1.841 1.882 288,138 +0.05(+2.45%)
Nov 13, 2002 1.824 1.849 1.824 1.837 193,880 +0.02(+0.93%)
Nov 12, 2002 1.852 1.852 1.811 1.820 361,705 -0.02(-1.24%)
Nov 11, 2002 1.850 1.850 1.838 1.843 165,526 -0.01(-0.42%)
Nov 08, 2002 1.824 1.853 1.822 1.851 334,884 +0.03(+1.50%)
Nov 07, 2002 1.876 1.889 1.807 1.824 694,290 -0.05(-2.78%)
Nov 06, 2002 1.892 1.892 1.873 1.876 276,643 -0.02(-0.86%)
Nov 05, 2002 1.879 1.892 1.876 1.892 210,739 +0.02(+1.05%)
Nov 04, 2002 1.866 1.882 1.866 1.873 230,663 +0.01(+0.35%)
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.