Stag Industrial Inc (NY: STAG )

38.44 +0.35 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.97 32.00 31.70 31.82 1,030,327 +0.02(+0.06%)
May 27, 2021 32.14 32.21 31.72 31.81 1,397,806 -0.23(-0.72%)
May 26, 2021 31.83 32.09 31.78 32.04 892,546 +0.36(+1.12%)
May 25, 2021 32.09 32.09 31.60 31.68 984,781 -0.14(-0.45%)
May 24, 2021 31.78 32.03 31.69 31.82 856,011 +0.27(+0.84%)
May 21, 2021 31.71 31.77 31.41 31.56 992,787 -0.08(-0.25%)
May 20, 2021 31.33 31.76 31.26 31.64 789,597 +0.28(+0.91%)
May 19, 2021 31.18 31.35 30.89 31.35 764,891 -0.08(-0.25%)
May 18, 2021 31.49 31.74 31.33 31.43 730,349 -0.11(-0.34%)
May 17, 2021 31.59 31.71 31.46 31.54 802,287 -0.13(-0.42%)
May 14, 2021 31.51 31.71 31.38 31.67 1,118,959 +0.31(+0.99%)
May 13, 2021 30.69 31.65 30.69 31.36 1,110,953 +0.73(+2.38%)
May 12, 2021 31.43 31.58 30.58 30.63 938,483 -0.90(-2.84%)
May 11, 2021 32.15 32.15 31.33 31.53 1,222,244 -0.91(-2.79%)
May 10, 2021 32.34 33.00 32.28 32.44 2,096,817 +0.17(+0.52%)
May 07, 2021 31.89 32.30 31.84 32.27 1,013,926 +0.47(+1.48%)
May 06, 2021 31.17 31.80 31.17 31.80 864,035 +0.76(+2.46%)
May 05, 2021 31.25 32.09 30.88 31.03 2,006,251 -1.08(-3.37%)
May 04, 2021 32.40 32.45 32.02 32.12 1,053,050 -0.30(-0.93%)
May 03, 2021 32.62 32.68 32.32 32.42 1,246,751 -0.01(-0.03%)
Apr 30, 2021 32.20 32.60 32.13 32.43 1,403,223 +0.12(+0.36%)
Apr 29, 2021 32.24 32.62 32.05 32.31 881,937 +0.26(+0.81%)
Apr 28, 2021 32.19 32.27 32.01 32.05 773,875 -0.05(-0.17%)
Apr 27, 2021 32.19 32.31 31.95 32.11 790,543 -0.07(-0.22%)
Apr 26, 2021 32.27 32.52 32.10 32.18 1,026,286 +0.07(+0.22%)
Apr 23, 2021 32.22 32.32 31.97 32.11 830,767 +0.00(+0.00%)
Apr 22, 2021 32.60 32.60 31.97 32.11 1,102,021 -0.36(-1.12%)
Apr 21, 2021 32.58 32.69 32.30 32.47 980,833 +0.04(+0.14%)
Apr 20, 2021 31.51 32.53 31.51 32.43 1,760,391 +0.96(+3.04%)
Apr 19, 2021 31.48 31.59 31.26 31.47 1,032,459 -0.01(-0.03%)
Apr 16, 2021 31.70 31.76 31.38 31.48 772,250 -0.11(-0.34%)
Apr 15, 2021 31.29 31.61 31.17 31.58 1,092,991 +0.51(+1.65%)
Apr 14, 2021 31.40 31.56 31.04 31.07 754,780 -0.34(-1.07%)
Apr 13, 2021 31.19 31.47 31.18 31.41 1,453,867 +0.21(+0.68%)
Apr 12, 2021 30.98 31.22 30.81 31.19 1,026,906 +0.29(+0.95%)
Apr 09, 2021 30.88 30.96 30.75 30.90 755,756 +0.14(+0.46%)
Apr 08, 2021 30.66 30.93 30.66 30.76 1,007,223 +0.18(+0.58%)
Apr 07, 2021 30.63 30.81 30.42 30.58 840,120 +0.01(+0.03%)
Apr 06, 2021 30.32 30.63 30.32 30.57 847,709 +0.11(+0.35%)
Apr 05, 2021 30.72 30.92 30.30 30.47 1,802,916 -0.12(-0.40%)
Apr 01, 2021 29.98 30.59 29.73 30.59 1,525,182 +0.84(+2.83%)
Mar 31, 2021 29.98 30.11 29.63 29.75 1,275,334 -0.27(-0.91%)
Mar 30, 2021 30.30 30.34 29.95 30.03 777,038 -0.17(-0.55%)
Mar 29, 2021 30.28 30.41 29.98 30.19 1,478,277 +0.03(+0.09%)
Mar 26, 2021 29.65 30.17 29.51 30.17 1,140,712 +0.67(+2.27%)
Mar 25, 2021 29.12 29.69 28.53 29.50 1,417,507 +0.22(+0.75%)
Mar 24, 2021 29.77 30.08 29.23 29.28 1,357,801 -0.46(-1.54%)
Mar 23, 2021 29.34 30.06 29.29 29.73 1,649,570 +0.40(+1.35%)
Mar 22, 2021 29.47 29.67 29.24 29.34 1,412,399 -0.17(-0.57%)
Mar 19, 2021 30.22 30.33 29.44 29.51 4,347,903 -0.65(-2.16%)
Mar 18, 2021 30.08 30.39 29.83 30.16 1,369,662 -0.12(-0.41%)
Mar 17, 2021 30.33 30.39 29.91 30.28 1,163,347 -0.11(-0.38%)
Mar 16, 2021 30.34 30.61 30.23 30.40 1,329,564 +0.05(+0.17%)
Mar 15, 2021 29.64 30.46 29.45 30.34 2,051,781 +0.80(+2.72%)
Mar 12, 2021 28.88 29.55 28.64 29.54 1,294,893 +0.70(+2.42%)
Mar 11, 2021 28.91 29.22 28.69 28.84 1,296,758 -0.07(-0.24%)
Mar 10, 2021 28.99 29.31 28.89 28.91 1,201,006 +0.01(+0.03%)
Mar 09, 2021 29.12 29.50 28.90 28.91 1,029,664 +0.01(+0.03%)
Mar 08, 2021 28.50 29.28 28.36 28.90 1,425,294 +0.55(+1.93%)
Mar 05, 2021 28.00 28.43 27.71 28.35 1,539,202 +0.49(+1.77%)
Mar 04, 2021 28.06 28.59 27.71 27.86 1,971,026 -0.06(-0.22%)
Mar 03, 2021 28.23 28.28 27.77 27.92 1,297,815 -0.28(-1.00%)
Mar 02, 2021 28.28 28.48 28.01 28.20 1,411,752 -0.05(-0.19%)
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.