Skip to main content

Stag Industrial Inc (NY: STAG )

38.44 +0.35 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 33.27 33.76 33.24 33.64 1,860,266 +0.37(+1.10%)
May 30, 2023 33.19 33.52 33.15 33.27 1,152,556 +0.26(+0.80%)
May 26, 2023 32.58 33.04 32.48 33.01 1,071,830 +0.41(+1.27%)
May 25, 2023 32.60 32.77 32.19 32.59 783,783 +0.13(+0.39%)
May 24, 2023 32.75 32.85 32.38 32.47 964,811 -0.38(-1.14%)
May 23, 2023 33.13 33.49 32.84 32.84 1,310,071 -0.46(-1.39%)
May 22, 2023 33.30 33.53 32.94 33.31 1,157,699 +0.15(+0.46%)
May 19, 2023 33.45 33.52 32.90 33.15 791,487 -0.01(-0.03%)
May 18, 2023 33.01 33.37 32.89 33.16 1,051,250 +0.09(+0.26%)
May 17, 2023 33.13 33.23 32.81 33.08 1,264,110 +0.11(+0.32%)
May 16, 2023 33.50 33.56 32.97 32.97 1,485,688 -0.55(-1.64%)
May 15, 2023 33.45 33.70 33.32 33.52 1,318,673 +0.08(+0.23%)
May 12, 2023 33.38 33.61 33.24 33.44 1,436,127 +0.04(+0.12%)
May 11, 2023 33.92 33.92 33.24 33.40 1,784,584 -0.77(-2.25%)
May 10, 2023 33.98 34.27 33.71 34.17 1,347,768 +0.54(+1.60%)
May 09, 2023 33.83 34.03 33.48 33.63 1,590,945 -0.37(-1.08%)
May 08, 2023 33.67 34.19 33.62 34.00 1,646,070 +0.14(+0.43%)
May 05, 2023 33.43 34.21 33.43 33.86 2,314,630 +0.49(+1.47%)
May 04, 2023 33.51 33.93 33.32 33.37 3,429,338 -0.35(-1.03%)
May 03, 2023 33.46 34.36 33.22 33.71 38,609,792 +0.42(+1.27%)
May 02, 2023 34.12 34.58 33.26 33.29 9,332,166 +0.88(+2.70%)
May 01, 2023 32.60 32.70 32.05 32.41 1,098,781 -0.21(-0.65%)
Apr 28, 2023 32.75 33.17 32.54 32.62 1,963,096 -0.07(-0.21%)
Apr 27, 2023 32.17 33.01 32.14 32.69 1,879,775 +0.85(+2.67%)
Apr 26, 2023 32.05 32.26 31.66 31.84 1,050,042 -0.40(-1.25%)
Apr 25, 2023 32.36 32.54 32.07 32.24 1,008,671 -0.30(-0.91%)
Apr 24, 2023 32.86 32.97 32.19 32.54 1,162,868 -0.18(-0.56%)
Apr 21, 2023 32.52 33.07 32.20 32.72 1,225,738 +0.34(+1.04%)
Apr 20, 2023 32.15 32.46 32.06 32.39 941,934 +0.15(+0.48%)
Apr 19, 2023 31.80 32.32 31.59 32.23 1,004,623 +0.36(+1.14%)
Apr 18, 2023 31.82 32.11 31.67 31.87 1,219,441 +0.05(+0.15%)
Apr 17, 2023 31.11 31.83 31.11 31.82 1,446,249 +0.77(+2.47%)
Apr 14, 2023 31.47 31.76 30.85 31.05 1,180,168 -0.34(-1.07%)
Apr 13, 2023 31.20 31.50 30.87 31.39 1,282,795 +0.24(+0.77%)
Apr 12, 2023 31.50 31.67 31.05 31.15 1,074,562 -0.06(-0.18%)
Apr 11, 2023 31.64 31.64 31.19 31.21 1,556,277 -0.36(-1.12%)
Apr 10, 2023 31.63 31.66 31.10 31.56 1,056,394 -0.22(-0.69%)
Apr 06, 2023 31.98 32.01 31.63 31.78 817,312 -0.06(-0.18%)
Apr 05, 2023 31.75 32.03 31.73 31.84 952,588 -0.14(-0.45%)
Apr 04, 2023 32.15 32.17 31.58 31.98 1,131,902 -0.10(-0.30%)
Apr 03, 2023 32.26 32.66 31.87 32.08 1,290,220 -0.37(-1.15%)
Mar 31, 2023 32.07 32.52 31.99 32.45 1,779,595 +0.56(+1.74%)
Mar 30, 2023 32.20 32.38 31.68 31.90 1,399,246 +0.01(+0.04%)
Mar 29, 2023 31.82 32.08 31.70 31.89 1,115,508 +0.33(+1.03%)
Mar 28, 2023 31.29 31.61 31.19 31.56 1,062,246 +0.04(+0.12%)
Mar 27, 2023 31.54 31.78 31.43 31.52 986,676 +0.25(+0.79%)
Mar 24, 2023 30.32 31.30 30.31 31.27 1,212,416 +0.81(+2.67%)
Mar 23, 2023 30.56 30.86 30.25 30.46 1,156,387 +0.09(+0.28%)
Mar 22, 2023 31.04 31.32 30.36 30.38 1,969,081 -0.85(-2.73%)
Mar 21, 2023 31.41 31.58 30.83 31.23 1,957,122 -0.01(-0.03%)
Mar 20, 2023 30.70 31.33 30.56 31.24 1,137,759 +0.73(+2.38%)
Mar 17, 2023 30.91 30.91 30.38 30.51 1,893,566 -0.60(-1.94%)
Mar 16, 2023 30.61 31.52 30.51 31.11 1,216,767 +0.10(+0.31%)
Mar 15, 2023 30.51 31.27 30.42 31.02 1,523,665 +0.09(+0.28%)
Mar 14, 2023 31.14 31.26 30.59 30.93 2,199,792 +0.44(+1.44%)
Mar 13, 2023 29.77 30.87 29.76 30.49 1,192,276 +0.50(+1.66%)
Mar 10, 2023 31.13 31.30 29.65 29.99 1,401,081 -1.20(-3.83%)
Mar 09, 2023 32.02 32.02 30.85 31.19 1,664,169 -0.78(-2.45%)
Mar 08, 2023 31.89 32.34 31.74 31.97 836,475 +0.13(+0.42%)
Mar 07, 2023 32.58 32.63 31.67 31.84 1,099,108 -0.79(-2.43%)
Mar 06, 2023 32.81 32.82 32.50 32.63 782,221 -0.08(-0.23%)
Mar 03, 2023 32.40 32.72 32.28 32.71 718,688 +0.65(+2.03%)
Mar 02, 2023 31.33 32.15 31.28 32.06 938,100 +0.52(+1.64%)
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.