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

Tanger Inc (NY: SKT )

31.91 -0.04 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2002 1.827 1.838 1.814 1.826 590,070 -0.01(-0.39%)
Sep 27, 2002 1.833 1.847 1.827 1.833 118,780 -0.01(-0.39%)
Sep 26, 2002 1.833 1.846 1.828 1.840 432,973 +0.01(+0.57%)
Sep 25, 2002 1.814 1.838 1.811 1.830 255,952 +0.03(+1.41%)
Sep 24, 2002 1.814 1.826 1.788 1.804 140,237 -0.02(-1.25%)
Sep 23, 2002 1.827 1.827 1.808 1.827 146,368 +0.00(+0.04%)
Sep 20, 2002 1.827 1.827 1.813 1.826 118,780 +0.01(+0.43%)
Sep 19, 2002 1.820 1.826 1.815 1.818 116,481 -0.01(-0.29%)
Sep 18, 2002 1.820 1.827 1.808 1.824 228,364 -0.00(-0.18%)
Sep 17, 2002 1.827 1.843 1.827 1.827 189,282 -0.01(-0.46%)
Sep 16, 2002 1.832 1.839 1.824 1.835 247,523 +0.01(+0.54%)
Sep 13, 2002 1.807 1.828 1.805 1.826 182,385 +0.02(+0.83%)
Sep 12, 2002 1.814 1.817 1.800 1.811 214,571 -0.01(-0.36%)
Sep 11, 2002 1.811 1.827 1.807 1.817 519,568 -0.00(-0.11%)
Sep 10, 2002 1.794 1.822 1.791 1.819 464,393 +0.03(+1.57%)
Sep 09, 2002 1.824 1.824 1.788 1.791 652,142 -0.03(-1.82%)
Sep 06, 2002 1.853 1.861 1.821 1.824 613,060 -0.03(-1.72%)
Sep 05, 2002 1.908 1.908 1.856 1.856 229,897 -0.09(-4.85%)
Sep 04, 2002 1.918 1.951 1.912 1.951 272,811 +0.03(+1.74%)
Sep 03, 2002 1.899 1.918 1.874 1.918 265,914 +0.02(+1.00%)
Aug 30, 2002 1.891 1.899 1.876 1.899 212,272 +0.01(+0.48%)
Aug 29, 2002 1.882 1.892 1.866 1.890 99,622 +0.01(+0.56%)
Aug 28, 2002 1.876 1.895 1.875 1.879 110,350 +0.01(+0.28%)
Aug 27, 2002 1.892 1.892 1.873 1.874 56,708 -0.01(-0.62%)
Aug 26, 2002 1.882 1.937 1.858 1.886 139,471 -0.01(-0.35%)
Aug 23, 2002 1.888 1.895 1.887 1.892 248,289 +0.00(+0.21%)
Aug 22, 2002 1.871 1.890 1.856 1.888 62,072 +0.02(+1.30%)
Aug 21, 2002 1.866 1.866 1.853 1.864 59,773 -0.01(-0.45%)
Aug 20, 2002 1.876 1.879 1.863 1.873 842,957 +0.02(+0.99%)
Aug 16, 2002 1.872 1.879 1.846 1.854 190,048 -0.01(-0.60%)
Aug 15, 2002 1.843 1.869 1.843 1.865 689,692 +0.02(+0.85%)
Aug 14, 2002 1.860 1.866 1.843 1.850 159,395 -0.00(-0.04%)
Aug 13, 2002 1.863 1.863 1.840 1.850 180,852 -0.02(-0.91%)
Aug 12, 2002 1.860 1.868 1.846 1.867 196,179 -0.01(-0.38%)
Aug 07, 2002 1.801 1.875 1.801 1.875 177,787 +0.07(+4.09%)
Aug 06, 2002 1.773 1.801 1.769 1.801 119,546 +0.03(+1.84%)
Aug 05, 2002 1.775 1.788 1.753 1.768 1,532,650 -0.01(-0.37%)
Aug 02, 2002 1.836 1.840 1.758 1.775 257,485 -0.06(-3.38%)
Aug 01, 2002 1.866 1.871 1.827 1.837 360,939 -0.02(-1.23%)
Jul 31, 2002 1.849 1.875 1.843 1.860 318,025 +0.00(+0.21%)
Jul 30, 2002 1.837 1.858 1.820 1.856 412,283 +0.01(+0.49%)
Jul 29, 2002 1.760 1.846 1.752 1.846 547,922 +0.06(+3.32%)
Jul 26, 2002 1.670 1.788 1.670 1.787 781,651 +0.12(+7.45%)
Jul 25, 2002 1.582 1.674 1.582 1.663 363,238 +0.08(+5.16%)
Jul 24, 2002 1.556 1.582 1.501 1.582 577,043 -0.01(-0.45%)
Jul 23, 2002 1.618 1.631 1.566 1.589 1,059,827 -0.10(-5.77%)
Jul 22, 2002 1.715 1.717 1.641 1.686 551,754 -0.05(-2.64%)
Jul 19, 2002 1.762 1.778 1.730 1.732 311,128 -0.11(-5.99%)
Jul 17, 2002 1.845 1.846 1.816 1.842 214,571 +0.01(+0.79%)
Jul 12, 2002 1.807 1.839 1.803 1.828 177,787 +0.01(+0.76%)
Jul 11, 2002 1.848 1.848 1.801 1.814 537,194 -0.03(-1.84%)
Jul 10, 2002 1.866 1.866 1.837 1.848 158,629 -0.03(-1.84%)
Jul 09, 2002 1.888 1.888 1.882 1.882 56,708 -0.01(-0.31%)
Jul 08, 2002 1.905 1.905 1.888 1.888 91,959 -0.02(-0.86%)
Jul 05, 2002 1.900 1.918 1.892 1.905 107,285 -0.00(-0.03%)
Jul 04, 2002 1.912 1.925 1.880 1.905 632,984 +0.00(+0.00%)
Jul 03, 2002 1.912 1.925 1.880 1.905 612,293 -0.02(-0.85%)
Jul 02, 2002 1.909 1.927 1.899 1.922 196,179 +0.02(+0.99%)
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.