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 (%)
Jan 31, 2023 32.86 33.37 32.79 33.35 1,438,890 +0.49(+1.48%)
Jan 30, 2023 33.17 33.48 32.79 32.86 943,561 -0.56(-1.67%)
Jan 27, 2023 33.13 33.63 33.04 33.42 907,742 +0.26(+0.79%)
Jan 26, 2023 32.99 33.32 32.82 33.16 908,943 +0.40(+1.23%)
Jan 25, 2023 32.53 32.82 32.29 32.76 1,172,738 +0.13(+0.40%)
Jan 24, 2023 32.96 33.00 32.49 32.63 973,088 -0.24(-0.74%)
Jan 23, 2023 32.20 32.95 31.99 32.87 981,085 +0.66(+2.06%)
Jan 20, 2023 32.17 32.29 31.49 32.21 1,407,073 +0.09(+0.29%)
Jan 19, 2023 32.14 32.37 31.96 32.12 1,491,765 -0.08(-0.26%)
Jan 18, 2023 32.56 32.78 32.02 32.20 1,372,684 -0.34(-1.03%)
Jan 17, 2023 32.72 32.95 32.43 32.54 1,035,758 -0.13(-0.40%)
Jan 13, 2023 32.62 33.03 32.58 32.67 1,061,216 -0.39(-1.19%)
Jan 12, 2023 32.55 33.15 32.39 33.06 954,814 +0.63(+1.96%)
Jan 11, 2023 31.24 32.44 31.24 32.42 909,039 +1.46(+4.70%)
Jan 10, 2023 31.02 31.26 30.72 30.97 1,012,349 -0.21(-0.66%)
Jan 09, 2023 31.36 31.54 30.92 31.17 732,872 -0.13(-0.42%)
Jan 06, 2023 30.59 31.35 30.59 31.30 1,154,484 +0.94(+3.11%)
Jan 05, 2023 31.29 31.29 30.22 30.36 978,506 -1.22(-3.87%)
Jan 04, 2023 30.58 31.70 30.51 31.58 1,304,650 +1.38(+4.58%)
Jan 03, 2023 30.54 30.76 29.87 30.20 1,076,484 +0.04(+0.12%)
Dec 30, 2022 30.47 30.59 29.86 30.17 801,180 -0.57(-1.85%)
Dec 29, 2022 30.18 30.80 30.18 30.74 812,696 +0.74(+2.47%)
Dec 28, 2022 30.89 30.97 29.88 30.00 817,078 -0.78(-2.54%)
Dec 27, 2022 30.59 30.80 30.43 30.78 822,435 +0.18(+0.58%)
Dec 23, 2022 30.19 30.67 30.13 30.60 687,402 +0.26(+0.86%)
Dec 22, 2022 30.06 30.38 29.73 30.34 848,981 +0.01(+0.03%)
Dec 21, 2022 30.02 30.63 29.96 30.33 871,103 +0.51(+1.72%)
Dec 20, 2022 29.97 30.30 29.66 29.82 910,769 -0.27(-0.90%)
Dec 19, 2022 30.18 30.34 29.82 30.09 991,543 -0.14(-0.46%)
Dec 16, 2022 30.47 30.67 29.84 30.23 1,966,977 -0.81(-2.61%)
Dec 15, 2022 31.24 31.53 30.84 31.04 752,173 -0.65(-2.05%)
Dec 14, 2022 31.65 32.34 31.60 31.69 1,493,368 +0.08(+0.27%)
Dec 13, 2022 32.01 32.28 31.24 31.60 1,424,186 +0.56(+1.80%)
Dec 12, 2022 30.95 31.18 30.67 31.05 1,392,466 +0.22(+0.72%)
Dec 09, 2022 30.59 31.01 30.54 30.82 770,376 +0.06(+0.18%)
Dec 08, 2022 30.46 31.05 30.38 30.77 895,537 +0.46(+1.50%)
Dec 07, 2022 29.71 30.36 29.71 30.31 955,292 +0.51(+1.72%)
Dec 06, 2022 30.10 30.29 29.66 29.80 758,157 -0.28(-0.93%)
Dec 05, 2022 30.48 30.53 29.98 30.08 607,485 -0.67(-2.18%)
Dec 02, 2022 30.22 31.04 30.08 30.75 741,232 +0.13(+0.43%)
Dec 01, 2022 30.94 31.21 30.34 30.62 966,526 +0.01(+0.03%)
Nov 30, 2022 29.60 30.61 29.29 30.61 1,181,256 +0.93(+3.13%)
Nov 29, 2022 29.05 29.72 28.85 29.68 1,175,700 +0.61(+2.09%)
Nov 28, 2022 30.21 30.30 28.96 29.07 1,431,996 -1.26(-4.15%)
Nov 25, 2022 30.32 30.45 30.22 30.33 447,650 +0.05(+0.15%)
Nov 23, 2022 30.29 30.49 30.08 30.29 981,575 +0.00(+0.00%)
Nov 22, 2022 30.11 30.35 30.04 30.29 1,070,225 -0.08(-0.27%)
Nov 21, 2022 30.18 30.43 30.09 30.37 616,976 +0.02(+0.06%)
Nov 18, 2022 30.56 30.56 29.91 30.35 951,082 +0.47(+1.58%)
Nov 17, 2022 29.80 29.99 29.51 29.88 863,403 -0.41(-1.35%)
Nov 16, 2022 30.17 30.45 29.96 30.29 1,103,595 +0.01(+0.03%)
Nov 15, 2022 30.57 30.61 30.10 30.28 2,128,397 +0.17(+0.55%)
Nov 14, 2022 30.39 30.58 30.07 30.11 1,113,046 -0.41(-1.34%)
Nov 11, 2022 31.31 31.37 30.38 30.52 1,493,309 -0.82(-2.60%)
Nov 10, 2022 29.98 31.37 29.85 31.33 2,592,877 +2.59(+9.03%)
Nov 09, 2022 29.18 29.61 28.73 28.74 1,920,477 -0.57(-1.96%)
Nov 08, 2022 29.55 29.84 29.07 29.31 2,138,915 -0.15(-0.50%)
Nov 07, 2022 29.48 29.74 29.17 29.46 1,363,720 +0.12(+0.41%)
Nov 04, 2022 29.25 29.92 28.81 29.34 1,666,502 +0.31(+1.05%)
Nov 03, 2022 28.81 29.30 28.33 29.04 1,720,011 -0.16(-0.54%)
Nov 02, 2022 29.40 29.19 2,624,760 -0.29(-0.97%)
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.