Skip to main content

Stag Industrial, Inc. Common Stock (NY:STAG)

36.28 +0.20 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 36.02 36.30 35.55 36.28 1,537,001 +0.08(+0.22%)
Jun 27, 2025 36.21 36.61 35.95 36.20 1,438,795 +0.11(+0.30%)
Jun 26, 2025 35.58 36.14 35.32 36.09 1,478,438 +0.54(+1.52%)
Jun 25, 2025 36.61 36.67 35.50 35.55 1,537,642 -1.24(-3.37%)
Jun 24, 2025 36.92 37.02 36.66 36.79 1,051,378 -0.07(-0.19%)
Jun 23, 2025 36.37 36.91 36.10 36.86 888,382 +0.49(+1.35%)
Jun 20, 2025 36.27 36.69 36.26 36.37 1,904,524 +0.05(+0.14%)
Jun 18, 2025 36.08 36.65 35.99 36.32 1,028,522 +0.20(+0.55%)
Jun 17, 2025 35.97 36.19 35.59 36.12 1,169,747 +0.08(+0.22%)
Jun 16, 2025 36.65 36.79 35.98 36.04 1,368,093 -0.34(-0.93%)
Jun 13, 2025 36.32 36.53 35.97 36.38 1,495,542 -0.26(-0.71%)
Jun 12, 2025 36.32 36.69 36.18 36.64 973,951 +0.19(+0.52%)
Jun 11, 2025 37.04 37.25 36.26 36.45 1,698,351 -0.57(-1.54%)
Jun 10, 2025 37.14 37.42 36.83 37.02 1,618,765 +0.01(+0.03%)
Jun 09, 2025 36.84 37.39 36.57 37.01 1,570,358 +0.19(+0.52%)
Jun 06, 2025 36.49 37.02 36.32 36.82 3,461,091 +0.66(+1.83%)
Jun 05, 2025 36.23 36.33 35.95 36.16 1,424,312 -0.04(-0.11%)
Jun 04, 2025 36.01 36.40 35.82 36.20 2,230,807 +0.17(+0.47%)
Jun 03, 2025 35.88 36.22 35.66 36.03 1,077,344 +0.02(+0.06%)
Jun 02, 2025 35.33 36.06 35.13 36.01 1,553,630 +0.43(+1.21%)
May 30, 2025 35.60 35.80 35.28 35.58 2,040,323 -0.22(-0.60%)
May 29, 2025 35.39 36.11 35.39 35.80 1,378,405 +0.44(+1.24%)
May 28, 2025 34.74 35.40 34.65 35.36 1,828,789 +0.56(+1.60%)
May 27, 2025 34.44 34.83 34.09 34.80 1,104,396 +0.85(+2.49%)
May 23, 2025 33.90 34.12 33.68 33.95 784,052 -0.20(-0.58%)
May 22, 2025 34.16 34.35 33.81 34.15 1,050,226 -0.13(-0.38%)
May 21, 2025 35.23 35.30 34.22 34.28 999,156 -1.16(-3.26%)
May 20, 2025 35.48 35.75 35.35 35.44 1,537,768 -0.26(-0.73%)
May 19, 2025 35.27 35.81 35.15 35.70 1,173,614 -0.04(-0.11%)
May 16, 2025 35.36 35.76 35.27 35.74 1,456,937 +0.38(+1.07%)
May 15, 2025 34.88 35.36 34.74 35.36 1,112,977 +0.56(+1.60%)
May 14, 2025 34.95 35.12 34.52 34.80 1,260,832 -0.40(-1.13%)
May 13, 2025 35.45 35.51 34.61 35.20 1,860,233 -0.11(-0.31%)
May 12, 2025 35.28 35.76 34.97 35.31 2,210,846 +0.82(+2.37%)
May 09, 2025 33.88 34.64 33.81 34.49 1,930,578 +0.75(+2.21%)
May 08, 2025 33.45 34.01 33.08 33.74 1,899,561 +0.43(+1.29%)
May 07, 2025 33.20 33.81 33.13 33.31 2,024,944 +0.24(+0.72%)
May 06, 2025 33.24 33.38 32.95 33.08 1,765,709 -0.49(-1.45%)
May 05, 2025 33.66 34.04 33.52 33.56 1,231,408 -0.19(-0.56%)
May 02, 2025 33.42 33.92 33.33 33.75 951,793 +0.78(+2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.