Indicators

Stag Industrial Inc (NY: STAG )

35.96 -0.23 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	24.51	24.93	24.41	24.52	6,683,402	+0.04(+0.17%)
Jun 27, 2019	24.18	24.52	24.17	24.48	1,187,268	+0.45(+1.89%)
Jun 26, 2019	24.61	24.67	23.96	24.03	990,015	-0.58(-2.36%)
Jun 25, 2019	25.06	25.26	24.60	24.61	1,090,075	-0.40(-1.58%)
Jun 24, 2019	25.31	25.36	24.88	25.01	1,672,766	-0.23(-0.90%)
Jun 21, 2019	25.36	25.36	25.09	25.23	3,143,441	-0.26(-1.01%)
Jun 20, 2019	25.49	25.57	25.34	25.49	1,086,587	+0.15(+0.57%)
Jun 19, 2019	25.27	25.44	25.12	25.35	1,512,698	+0.11(+0.42%)
Jun 18, 2019	25.41	25.55	25.15	25.24	2,128,715	-0.02(-0.06%)
Jun 17, 2019	25.14	25.36	25.07	25.26	1,353,394	+0.11(+0.45%)
Jun 14, 2019	25.09	25.28	25.06	25.15	845,687	+0.03(+0.13%)
Jun 13, 2019	25.04	25.22	24.93	25.11	1,653,152	+0.16(+0.65%)
Jun 12, 2019	24.80	25.09	24.79	24.95	938,018	+0.16(+0.65%)
Jun 11, 2019	24.87	24.87	24.53	24.79	1,599,364	+0.02(+0.10%)
Jun 10, 2019	24.75	24.85	24.64	24.77	1,624,281	+0.02(+0.07%)
Jun 07, 2019	24.77	25.04	24.71	24.75	1,232,071	+0.10(+0.39%)
Jun 06, 2019	24.49	24.67	24.37	24.65	876,976	+0.12(+0.49%)
Jun 05, 2019	23.77	24.56	23.73	24.53	1,632,925	+0.86(+3.62%)
Jun 04, 2019	23.90	23.97	23.55	23.68	1,236,769	-0.17(-0.71%)

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.