Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stag Industrial Inc (NY: STAG )

39.09 -0.88 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 7.926 7.985 7.852 7.864 85,415 -0.10(-1.21%)
Apr 27, 2012 7.971 7.971 7.909 7.960 61,190 +0.01(+0.07%)
Apr 26, 2012 7.920 8.050 7.920 7.954 105,570 -0.01(-0.07%)
Apr 25, 2012 7.993 8.101 7.903 7.960 215,345 +0.02(+0.21%)
Apr 24, 2012 7.796 7.999 7.796 7.943 268,308 +0.14(+1.81%)
Apr 23, 2012 7.694 7.856 7.688 7.801 141,094 -0.02(-0.29%)
Apr 20, 2012 7.655 7.914 7.655 7.824 124,186 +0.25(+3.28%)
Apr 19, 2012 7.694 7.745 7.575 7.575 33,908 -0.08(-1.03%)
Apr 18, 2012 7.835 7.866 7.655 7.655 62,590 -0.19(-2.38%)
Apr 17, 2012 7.841 8.044 7.807 7.841 117,057 +0.15(+1.91%)
Apr 16, 2012 7.468 7.762 7.451 7.694 83,866 +0.23(+3.03%)
Apr 13, 2012 7.581 7.581 7.366 7.468 102,189 -0.11(-1.49%)
Apr 12, 2012 7.485 7.655 7.474 7.581 74,475 +0.11(+1.44%)
Apr 11, 2012 7.366 7.491 7.349 7.474 178,376 +0.14(+1.93%)
Apr 10, 2012 7.649 7.649 7.276 7.333 138,099 -0.26(-3.42%)
Apr 09, 2012 7.739 7.739 7.468 7.592 123,483 -0.26(-3.31%)
Apr 05, 2012 7.745 7.895 7.745 7.852 67,469 +0.06(+0.80%)
Apr 04, 2012 7.847 7.847 7.773 7.790 83,261 -0.11(-1.36%)
Apr 03, 2012 7.982 7.982 7.864 7.897 95,501 -0.07(-0.85%)
Apr 02, 2012 7.903 7.993 7.858 7.965 231,394 +0.08(+1.00%)
Mar 30, 2012 7.835 8.005 7.739 7.886 422,640 +0.11(+1.45%)
Mar 29, 2012 7.615 7.807 7.581 7.773 263,919 +0.09(+1.18%)
Mar 28, 2012 7.688 7.903 7.598 7.683 141,335 -0.13(-1.66%)
Mar 27, 2012 7.858 7.971 7.632 7.813 311,329 -0.02(-0.29%)
Mar 26, 2012 7.988 7.993 7.784 7.835 159,643 -0.06(-0.72%)
Mar 23, 2012 7.688 7.909 7.632 7.892 142,932 +0.23(+3.02%)
Mar 22, 2012 7.779 7.796 7.575 7.660 303,719 -0.15(-1.95%)
Mar 21, 2012 7.796 7.948 7.784 7.813 110,029 +0.05(+0.58%)
Mar 20, 2012 7.660 7.830 7.660 7.768 110,667 +0.03(+0.37%)
Mar 19, 2012 7.598 7.801 7.581 7.739 169,389 +0.10(+1.33%)
Mar 16, 2012 7.694 7.694 7.519 7.638 219,537 -0.05(-0.66%)
Mar 15, 2012 7.547 7.694 7.519 7.688 173,179 +0.12(+1.57%)
Mar 14, 2012 7.621 7.621 7.525 7.570 181,759 -0.05(-0.67%)
Mar 13, 2012 7.508 7.711 7.378 7.621 419,316 +0.11(+1.50%)
Mar 12, 2012 7.525 7.530 7.216 7.508 405,759 +0.02(+0.30%)
Mar 09, 2012 7.383 7.542 7.361 7.485 394,073 -0.07(-0.97%)
Mar 08, 2012 7.349 7.592 7.349 7.559 304,745 +0.19(+2.53%)
Mar 07, 2012 7.344 7.372 7.316 7.372 218,277 +0.06(+0.85%)
Mar 06, 2012 7.248 7.344 7.248 7.310 125,729 -0.01(-0.08%)
Mar 05, 2012 7.169 7.366 7.169 7.316 177,236 +0.10(+1.33%)
Mar 02, 2012 7.039 7.237 7.039 7.220 763,298 +0.20(+2.90%)
Mar 01, 2012 7.016 7.203 6.965 7.016 96,673 +0.07(+1.06%)
Feb 29, 2012 7.027 7.129 6.943 6.943 101,601 -0.05(-0.73%)
Feb 28, 2012 7.011 7.112 6.960 6.994 68,589 -0.03(-0.48%)
Feb 27, 2012 7.011 7.061 6.909 7.027 36,359 -0.01(-0.08%)
Feb 24, 2012 7.022 7.061 6.982 7.033 52,043 +0.02(+0.32%)
Feb 23, 2012 6.971 7.016 6.869 7.011 147,134 +0.04(+0.57%)
Feb 22, 2012 6.937 6.988 6.920 6.971 44,028 +0.01(+0.16%)
Feb 21, 2012 6.931 7.016 6.864 6.960 127,618 +0.07(+1.07%)
Feb 17, 2012 6.954 6.977 6.875 6.886 89,116 -0.04(-0.57%)
Feb 16, 2012 6.943 6.999 6.869 6.926 77,670 -0.01(-0.16%)
Feb 15, 2012 6.909 6.977 6.847 6.937 54,681 +0.04(+0.57%)
Feb 14, 2012 6.926 6.926 6.852 6.898 51,604 -0.05(-0.73%)
Feb 13, 2012 6.818 6.948 6.700 6.948 53,889 +0.17(+2.50%)
Feb 10, 2012 6.818 6.999 6.779 6.779 71,945 -0.17(-2.44%)
Feb 09, 2012 7.027 7.027 6.796 6.948 58,664 -0.07(-1.05%)
Feb 08, 2012 6.937 7.067 6.898 7.022 105,445 +0.11(+1.64%)
Feb 07, 2012 7.056 7.056 6.790 6.909 74,333 -0.15(-2.08%)
Feb 06, 2012 7.078 7.124 7.039 7.056 33,405 -0.03(-0.40%)
Feb 03, 2012 6.954 7.112 6.954 7.084 105,722 +0.20(+2.96%)
Feb 02, 2012 6.886 6.931 6.751 6.881 66,141 -0.01(-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.