Stag Industrial Inc (NY: STAG )

44.44 USD +0.13 (+0.29%)
Streaming Delayed Price Updated: 9:43 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 43.15 43.29 645,135 -0.07(-0.16%)
Nov 01, 2021 43.70 43.24 42.54 43.36 1,005,020 -0.17(-0.39%)
Oct 29, 2021 43.91 44.43 43.14 43.53 1,171,529 -1.19(-2.66%)
Oct 28, 2021 43.74 44.89 43.73 44.72 541,995 +1.06(+2.43%)
Oct 27, 2021 44.29 44.35 43.61 43.66 527,212 -0.51(-1.15%)
Oct 26, 2021 44.05 44.47 44.17 532,072 +0.16(+0.36%)
Oct 25, 2021 43.93 44.14 43.65 44.01 480,282 +0.08(+0.18%)
Oct 22, 2021 43.66 44.00 43.62 43.93 627,647 +0.33(+0.76%)
Oct 21, 2021 43.89 43.94 43.39 43.60 710,460 -0.07(-0.16%)
Oct 20, 2021 43.15 43.69 43.07 43.67 642,994 +0.59(+1.37%)
Oct 19, 2021 43.32 43.45 42.92 43.08 751,208 -0.06(-0.14%)
Oct 18, 2021 42.57 43.34 42.38 43.14 619,442 +0.40(+0.94%)
Oct 15, 2021 43.31 43.55 42.69 42.74 918,934 -0.19(-0.44%)
Oct 14, 2021 42.52 42.96 42.29 42.93 451,483 +0.59(+1.39%)
Oct 13, 2021 41.73 42.35 41.61 42.34 662,778 +0.56(+1.34%)
Oct 12, 2021 40.95 41.89 40.82 41.78 701,152 +0.96(+2.35%)
Oct 11, 2021 40.57 40.95 40.36 40.82 564,995 +0.23(+0.57%)
Oct 08, 2021 40.82 40.98 40.49 40.59 413,671 -0.21(-0.51%)
Oct 07, 2021 41.11 41.29 40.70 40.80 720,332 -0.19(-0.46%)
Oct 06, 2021 40.05 41.04 39.92 40.99 970,232 +0.80(+1.99%)
Oct 05, 2021 40.25 40.32 39.81 40.19 526,768 +0.00(+0.00%)
Oct 04, 2021 39.84 40.27 39.69 40.19 663,616 +0.36(+0.90%)
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.