Stag Industrial Inc (NY: STAG )

38.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 29.79 30.54 29.76 30.52 1,719,688 +0.70(+2.34%)
Jul 28, 2022 29.59 29.94 28.96 29.82 1,552,699 +0.48(+1.62%)
Jul 27, 2022 29.27 29.48 28.95 29.34 1,204,868 +0.07(+0.25%)
Jul 26, 2022 29.12 29.39 29.04 29.27 964,681 +0.09(+0.32%)
Jul 25, 2022 28.97 29.37 28.73 29.17 1,249,437 +0.21(+0.74%)
Jul 22, 2022 29.14 29.30 28.78 28.96 879,573 +0.05(+0.16%)
Jul 21, 2022 28.81 28.94 28.58 28.91 1,493,682 +0.06(+0.22%)
Jul 20, 2022 28.90 29.26 28.69 28.85 1,043,797 +0.00(+0.00%)
Jul 19, 2022 27.66 28.86 27.66 28.85 1,838,437 +1.47(+5.35%)
Jul 18, 2022 27.97 28.06 27.29 27.38 1,426,116 -0.27(-0.97%)
Jul 15, 2022 27.76 28.07 27.45 27.65 1,337,235 +0.22(+0.81%)
Jul 14, 2022 27.41 27.66 27.29 27.43 1,187,029 -0.44(-1.56%)
Jul 13, 2022 27.44 28.01 27.33 27.87 1,303,906 +0.15(+0.54%)
Jul 12, 2022 27.83 28.14 27.55 27.72 1,497,490 -0.25(-0.89%)
Jul 11, 2022 28.27 28.41 27.90 27.97 1,209,001 -0.37(-1.31%)
Jul 08, 2022 28.75 28.80 28.29 28.34 1,257,891 -0.46(-1.61%)
Jul 07, 2022 29.06 29.21 28.78 28.80 1,000,800 -0.09(-0.32%)
Jul 06, 2022 28.94 29.34 28.79 28.90 1,854,316 -0.03(-0.10%)
Jul 05, 2022 28.97 29.16 28.37 28.92 1,119,944 -0.23(-0.80%)
Jul 01, 2022 28.77 29.23 28.57 29.16 1,205,815 +0.52(+1.81%)
Jun 30, 2022 28.81 29.16 28.51 28.64 2,445,032 -0.44(-1.50%)
Jun 29, 2022 29.19 29.21 28.92 29.07 987,183 -0.24(-0.82%)
Jun 28, 2022 29.88 30.23 29.30 29.31 1,392,198 -0.23(-0.78%)
Jun 27, 2022 29.76 30.03 29.43 29.54 1,093,869 -0.19(-0.65%)
Jun 24, 2022 28.91 29.95 28.75 29.74 2,351,689 +1.06(+3.71%)
Jun 23, 2022 28.09 28.75 28.09 28.67 1,307,553 +0.58(+2.07%)
Jun 22, 2022 27.90 28.29 27.90 28.09 1,264,176 -0.14(-0.49%)
Jun 21, 2022 28.18 28.71 28.13 28.23 1,220,286 +0.20(+0.72%)
Jun 17, 2022 28.24 28.67 27.95 28.03 2,195,962 +0.01(+0.03%)
Jun 16, 2022 28.18 28.44 27.84 28.02 1,048,321 -0.77(-2.66%)
Jun 15, 2022 28.36 29.40 28.35 28.79 1,615,690 +0.69(+2.47%)
Jun 14, 2022 28.44 28.67 27.82 28.09 1,256,450 -0.34(-1.20%)
Jun 13, 2022 28.98 29.04 28.31 28.43 1,718,022 -1.21(-4.08%)
Jun 10, 2022 30.02 30.06 29.61 29.64 1,113,849 -0.67(-2.22%)
Jun 09, 2022 30.51 30.91 30.27 30.32 1,372,483 -0.40(-1.29%)
Jun 08, 2022 31.60 31.75 30.56 30.72 1,172,054 -1.27(-3.96%)
Jun 07, 2022 30.95 31.99 30.81 31.98 1,836,341 +0.82(+2.64%)
Jun 06, 2022 30.85 31.22 30.70 31.16 2,324,495 +0.61(+2.00%)
Jun 03, 2022 31.01 31.11 30.44 30.55 865,397 -0.65(-2.07%)
Jun 02, 2022 30.78 31.22 30.47 31.20 1,332,958 +0.37(+1.20%)
Jun 01, 2022 30.87 31.02 30.24 30.83 1,156,575 +0.06(+0.21%)
May 31, 2022 30.71 30.93 30.32 30.76 1,636,318 +0.02(+0.06%)
May 27, 2022 30.48 31.01 30.36 30.74 2,023,197 +0.56(+1.84%)
May 26, 2022 30.39 30.41 29.99 30.19 2,208,993 +0.17(+0.58%)
May 25, 2022 29.82 30.30 29.78 30.01 1,072,625 +0.10(+0.34%)
May 24, 2022 29.75 30.02 28.98 29.91 1,387,990 +0.05(+0.15%)
May 23, 2022 30.05 30.20 29.58 29.87 1,398,907 +0.09(+0.31%)
May 20, 2022 29.96 30.06 29.15 29.77 1,480,907 +0.09(+0.31%)
May 19, 2022 29.52 30.00 29.41 29.68 2,619,496 -0.18(-0.62%)
May 18, 2022 31.66 31.75 29.75 29.87 1,680,578 -1.85(-5.83%)
May 17, 2022 31.89 32.05 31.26 31.72 1,459,333 -0.06(-0.20%)
May 16, 2022 31.76 32.08 31.59 31.78 1,216,691 +0.06(+0.20%)
May 13, 2022 31.35 31.84 30.90 31.72 2,156,225 +0.50(+1.59%)
May 12, 2022 31.28 31.58 30.82 31.22 2,497,695 -0.02(-0.06%)
May 11, 2022 31.56 32.26 31.15 31.24 2,133,806 -0.29(-0.91%)
May 10, 2022 32.28 32.95 31.31 31.52 2,655,852 +0.12(+0.38%)
May 09, 2022 31.88 32.33 31.23 31.40 1,689,564 -0.75(-2.32%)
May 06, 2022 32.48 32.62 31.68 32.15 1,880,283 -0.72(-2.18%)
May 05, 2022 33.93 34.20 32.47 32.87 1,454,581 -1.35(-3.95%)
May 04, 2022 34.81 34.96 33.09 34.22 2,230,587 -0.04(-0.11%)
May 03, 2022 33.92 34.64 33.80 34.26 1,940,541 +0.61(+1.81%)
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.