Skip to main content

Stag Industrial Inc (NY: STAG )

39.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 31.88 32.22 31.71 32.14 2,124,826 +0.55(+1.75%)
Oct 30, 2023 31.26 31.68 30.91 31.59 1,515,229 +0.52(+1.66%)
Oct 27, 2023 31.49 31.66 30.88 31.07 1,650,237 +0.12(+0.37%)
Oct 26, 2023 30.65 31.13 30.64 30.96 1,086,296 +0.40(+1.29%)
Oct 25, 2023 31.23 31.43 30.54 30.56 1,259,573 -0.88(-2.79%)
Oct 24, 2023 31.08 31.48 31.03 31.44 1,203,291 +0.43(+1.40%)
Oct 23, 2023 31.16 31.36 30.94 31.00 2,225,701 -0.40(-1.26%)
Oct 20, 2023 31.71 32.15 31.36 31.40 1,795,400 -0.33(-1.03%)
Oct 19, 2023 32.12 32.33 31.64 31.73 1,366,227 -0.64(-1.97%)
Oct 18, 2023 32.99 33.08 32.33 32.36 1,167,168 -0.95(-2.86%)
Oct 17, 2023 33.38 34.18 33.08 33.32 1,944,396 -0.32(-0.95%)
Oct 16, 2023 33.40 33.71 33.06 33.63 954,149 +0.49(+1.48%)
Oct 13, 2023 33.38 33.39 32.96 33.14 910,084 -0.01(-0.03%)
Oct 12, 2023 33.92 33.92 33.09 33.15 857,645 -0.90(-2.63%)
Oct 11, 2023 33.91 34.24 33.61 34.05 901,732 +0.41(+1.23%)
Oct 10, 2023 33.30 33.90 33.18 33.63 1,088,704 +0.33(+0.98%)
Oct 09, 2023 32.77 33.37 32.77 33.31 760,745 +0.30(+0.90%)
Oct 06, 2023 32.52 33.20 32.40 33.01 688,683 +0.13(+0.41%)
Oct 05, 2023 32.55 32.94 32.43 32.87 744,965 +0.29(+0.89%)
Oct 04, 2023 32.29 32.59 31.97 32.58 704,177 +0.43(+1.35%)
Oct 03, 2023 32.47 32.61 31.78 32.15 766,453 -0.53(-1.62%)
Oct 02, 2023 33.15 33.37 32.45 32.68 762,031 -0.58(-1.74%)
Sep 29, 2023 33.69 33.88 32.95 33.26 1,334,938 -0.01(-0.03%)
Sep 28, 2023 32.79 33.33 32.73 33.27 1,361,244 +0.60(+1.84%)
Sep 27, 2023 32.79 33.05 32.43 32.67 944,697 -0.06(-0.18%)
Sep 26, 2023 33.07 33.23 32.67 32.73 1,055,807 -0.63(-1.90%)
Sep 25, 2023 33.15 33.46 33.22 33.36 815,788 +0.01(+0.03%)
Sep 22, 2023 33.47 33.98 33.29 33.35 1,497,497 -0.10(-0.29%)
Sep 21, 2023 34.57 34.57 33.38 33.45 1,085,918 -1.32(-3.78%)
Sep 20, 2023 35.14 35.44 34.75 34.76 718,746 -0.08(-0.22%)
Sep 19, 2023 35.01 35.20 34.66 34.84 740,302 -0.12(-0.33%)
Sep 18, 2023 35.15 35.22 34.67 34.95 689,610 -0.25(-0.71%)
Sep 15, 2023 35.18 35.21 34.91 35.20 2,260,678 -0.13(-0.38%)
Sep 14, 2023 34.90 35.42 34.78 35.34 790,197 +0.72(+2.08%)
Sep 13, 2023 34.86 35.02 34.60 34.62 760,468 -0.32(-0.91%)
Sep 12, 2023 35.02 35.21 34.87 34.93 1,306,599 -0.28(-0.79%)
Sep 11, 2023 35.19 35.36 35.01 35.21 803,871 +0.09(+0.25%)
Sep 08, 2023 35.58 35.74 34.97 35.13 819,327 -0.39(-1.11%)
Sep 07, 2023 34.91 35.64 34.82 35.52 1,453,739 +0.57(+1.62%)
Sep 06, 2023 34.80 34.97 34.52 34.95 965,124 +0.16(+0.47%)
Sep 05, 2023 35.21 35.30 34.74 34.79 1,743,298 -0.62(-1.76%)
Sep 01, 2023 35.29 35.50 35.15 35.41 1,519,447 +0.34(+0.96%)
Aug 31, 2023 35.28 35.39 35.00 35.08 790,615 -0.24(-0.68%)
Aug 30, 2023 35.34 35.54 35.19 35.32 814,858 +0.00(+0.01%)
Aug 29, 2023 35.07 35.34 34.97 35.32 824,385 +0.19(+0.54%)
Aug 28, 2023 34.94 35.52 34.94 35.12 1,031,976 +0.31(+0.88%)
Aug 25, 2023 34.69 35.00 34.59 34.82 1,313,705 +0.34(+1.00%)
Aug 24, 2023 34.79 35.21 34.39 34.47 839,892 -0.27(-0.77%)
Aug 23, 2023 33.85 34.87 33.85 34.74 1,106,464 +0.84(+2.48%)
Aug 22, 2023 33.50 33.99 33.38 33.90 1,135,097 +0.44(+1.32%)
Aug 21, 2023 33.48 33.62 33.08 33.46 1,005,821 -0.12(-0.37%)
Aug 18, 2023 33.11 33.63 33.08 33.58 1,477,612 +0.29(+0.86%)
Aug 17, 2023 33.70 33.99 33.28 33.30 699,739 -0.44(-1.30%)
Aug 16, 2023 34.08 34.24 33.74 33.74 1,007,717 -0.34(-1.01%)
Aug 15, 2023 34.08 34.32 33.99 34.08 691,916 -0.25(-0.72%)
Aug 14, 2023 34.21 34.34 34.07 34.33 786,545 +0.10(+0.28%)
Aug 11, 2023 33.87 34.32 33.79 34.23 1,809,035 +0.19(+0.56%)
Aug 10, 2023 34.46 34.68 33.97 34.04 1,115,557 -0.22(-0.64%)
Aug 09, 2023 34.36 34.61 34.19 34.26 1,313,672 -0.26(-0.75%)
Aug 08, 2023 34.88 34.88 34.36 34.52 751,769 -0.43(-1.23%)
Aug 07, 2023 34.44 35.01 34.26 34.95 550,255 +0.56(+1.64%)
Aug 04, 2023 33.98 34.77 33.89 34.39 1,031,504 +0.31(+0.90%)
Aug 03, 2023 34.08 34.17 33.66 34.08 1,429,528 -0.28(-0.81%)
Aug 02, 2023 34.20 34.43 33.99 34.36 1,035,549 -0.10(-0.28%)
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.