Stag Industrial Inc (NY: STAG )

42.25 USD +0.25 (+0.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 42.00 42.99 41.96 42.25 1,562,860 +0.25(+0.60%)
Jan 20, 2022 42.68 43.39 41.97 42.00 953,542 -0.75(-1.75%)
Jan 19, 2022 42.99 43.74 42.67 42.75 954,123 -0.09(-0.21%)
Jan 18, 2022 43.34 43.49 42.80 42.84 1,027,890 -0.75(-1.72%)
Jan 14, 2022 43.59 0 -0.36(-0.82%)
Jan 13, 2022 44.62 44.74 43.91 43.95 1,234,440 -0.46(-1.04%)
Jan 12, 2022 44.50 44.86 44.17 44.41 896,572 -0.10(-0.22%)
Jan 11, 2022 44.37 44.53 44.02 44.51 1,253,948 +0.32(+0.72%)
Jan 10, 2022 44.60 44.75 43.71 44.19 1,056,960 -0.59(-1.32%)
Jan 07, 2022 45.15 45.46 44.66 44.78 1,085,751 -0.53(-1.17%)
Jan 06, 2022 45.33 45.73 45.09 45.31 861,663 -0.04(-0.09%)
Jan 05, 2022 46.03 46.40 45.24 45.35 806,876 -0.87(-1.88%)
Jan 04, 2022 46.90 47.18 46.03 46.22 831,713 -0.78(-1.66%)
Jan 03, 2022 48.03 48.15 46.51 47.00 1,437,208 -0.96(-2.00%)
Dec 31, 2021 47.52 48.27 47.42 47.96 626,381 +0.48(+1.01%)
Dec 30, 2021 47.85 47.93 47.41 47.48 1,139,726 -0.43(-0.90%)
Dec 29, 2021 47.50 48.03 47.14 47.91 786,225 +0.66(+1.40%)
Dec 28, 2021 46.60 47.31 46.38 47.25 680,738 +0.69(+1.48%)
Dec 27, 2021 45.65 46.56 45.62 46.56 869,236 +1.11(+2.44%)
Dec 23, 2021 45.37 45.67 45.21 45.45 621,247 +0.21(+0.46%)
Dec 22, 2021 45.00 45.47 44.82 45.24 1,065,887 +0.30(+0.67%)
Dec 21, 2021 45.45 45.58 44.85 44.94 1,259,768 -0.09(-0.20%)
Dec 20, 2021 45.01 45.52 44.42 45.03 1,498,777 -0.20(-0.44%)
Dec 17, 2021 45.33 45.77 44.99 45.23 4,760,399 -0.13(-0.29%)
Dec 16, 2021 45.53 45.95 44.68 45.36 1,438,488 -0.18(-0.40%)
Dec 15, 2021 45.25 45.84 45.03 45.54 1,651,605 +0.46(+1.02%)
Dec 14, 2021 45.61 45.81 44.43 45.08 1,279,244 -0.60(-1.31%)
Dec 13, 2021 44.40 45.98 44.28 45.68 1,307,612 +1.16(+2.61%)
Dec 10, 2021 44.12 44.82 43.96 44.52 1,253,601 +0.59(+1.34%)
Dec 09, 2021 44.67 44.96 43.91 43.93 1,068,244 -0.81(-1.81%)
Dec 08, 2021 44.18 45.00 44.18 44.74 1,134,278 +0.43(+0.97%)
Dec 07, 2021 45.06 45.20 44.08 44.31 1,988,725 -0.48(-1.07%)
Dec 06, 2021 43.75 45.03 43.46 44.79 1,338,166 +1.34(+3.08%)
Dec 03, 2021 43.53 43.73 42.88 43.45 1,472,182 +0.21(+0.49%)
Dec 02, 2021 43.46 44.09 42.68 43.24 1,449,570 -0.02(-0.05%)
Dec 01, 2021 43.97 44.94 43.26 43.26 1,387,872 -0.32(-0.73%)
Nov 30, 2021 43.25 44.03 43.06 43.58 1,894,139 +0.13(+0.30%)
Nov 29, 2021 42.99 43.65 42.79 43.45 1,759,246 +0.66(+1.54%)
Nov 26, 2021 43.14 43.35 42.28 42.79 1,142,018 -0.90(-2.06%)
Nov 24, 2021 43.02 43.83 42.93 43.69 1,375,113 +0.64(+1.49%)
Nov 23, 2021 42.89 43.29 42.67 43.05 1,170,069 +0.19(+0.44%)
Nov 22, 2021 42.98 43.23 42.58 42.86 1,002,274 +0.09(+0.21%)
Nov 19, 2021 42.73 43.00 42.53 42.77 799,294 -0.02(-0.05%)
Nov 18, 2021 42.85 42.90 42.64 42.79 1,004,403 -0.09(-0.21%)
Nov 17, 2021 42.72 42.92 42.29 42.88 1,067,303 +0.14(+0.33%)
Nov 16, 2021 43.20 43.20 42.13 42.74 938,011 -0.37(-0.86%)
Nov 15, 2021 42.68 43.12 42.52 43.11 862,107 +0.40(+0.94%)
Nov 12, 2021 42.97 43.04 42.55 42.71 628,768 -0.13(-0.30%)
Nov 11, 2021 42.39 42.84 42.14 42.84 1,211,241 +0.44(+1.04%)
Nov 10, 2021 42.26 42.40 890,543 +0.05(+0.12%)
Nov 09, 2021 42.40 42.57 42.20 42.35 1,027,621 -0.05(-0.12%)
Nov 08, 2021 42.64 42.69 42.14 42.40 1,527,856 +0.04(+0.09%)
Nov 05, 2021 42.40 42.47 42.12 42.36 1,970,956 +0.10(+0.24%)
Nov 04, 2021 42.58 42.64 41.99 42.26 4,248,743 -1.48(-3.38%)
Nov 03, 2021 43.45 44.03 43.45 43.74 666,684 +0.45(+1.04%)
Nov 02, 2021 43.52 43.75 43.16 43.29 645,135 -0.07(-0.16%)
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.