Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.60	30.82	30.21	30.65	1,642,193	+0.02(+0.06%)
May 27, 2022	30.37	30.90	30.25	30.63	2,030,460	+0.55(+1.84%)
May 26, 2022	30.28	30.30	29.89	30.08	2,216,922	+0.17(+0.58%)
May 25, 2022	29.71	30.19	29.68	29.91	1,076,476	+0.10(+0.34%)
May 24, 2022	29.64	29.91	28.87	29.80	1,392,973	+0.05(+0.15%)
May 23, 2022	29.94	30.09	29.47	29.76	1,403,928	+0.09(+0.31%)
May 20, 2022	29.85	29.95	29.04	29.67	1,486,223	+0.09(+0.31%)
May 19, 2022	29.41	29.90	29.30	29.58	2,628,899	-0.18(-0.62%)
May 18, 2022	31.55	31.64	29.64	29.76	1,686,611	-1.84(-5.83%)
May 17, 2022	31.78	31.93	31.15	31.60	1,464,571	-0.06(-0.20%)
May 16, 2022	31.65	31.96	31.47	31.67	1,221,059	+0.06(+0.20%)
May 13, 2022	31.24	31.73	30.79	31.60	2,163,966	+0.50(+1.59%)
May 12, 2022	31.17	31.46	30.71	31.11	2,506,661	-0.02(-0.06%)
May 11, 2022	31.45	32.14	31.04	31.13	2,141,466	-0.28(-0.91%)
May 10, 2022	32.16	32.83	31.20	31.41	2,665,386	+0.12(+0.38%)
May 09, 2022	31.77	32.22	31.12	31.29	1,695,629	-0.74(-2.32%)
May 06, 2022	32.36	32.50	31.57	32.03	1,887,033	-0.72(-2.18%)
May 05, 2022	33.81	34.07	32.35	32.75	1,459,803	-1.35(-3.95%)
May 04, 2022	34.68	34.83	32.98	34.10	2,238,595	-0.04(-0.11%)
May 03, 2022	33.79	34.52	33.67	34.13	1,947,507	+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.

Stag Industrial Inc (NY: STAG )

Historical Prices

Free News Feed