Skip to main content

Stag Industrial Inc (NY: STAG )

34.48 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 34.95 34.99 34.37 34.80 1,349,483 +0.14(+0.39%)
Jun 29, 2023 33.84 34.69 33.72 34.67 1,104,074 +0.66(+1.95%)
Jun 28, 2023 34.15 34.21 33.84 34.01 1,557,594 -0.18(-0.54%)
Jun 27, 2023 33.96 34.40 33.84 34.19 1,252,739 +0.38(+1.11%)
Jun 26, 2023 33.25 33.85 33.20 33.81 1,203,934 +0.68(+2.04%)
Jun 23, 2023 33.44 33.71 32.80 33.14 25,413,136 -0.38(-1.12%)
Jun 22, 2023 34.49 34.51 33.42 33.51 2,312,413 -0.90(-2.61%)
Jun 21, 2023 34.49 34.57 34.25 34.41 1,735,562 -0.19(-0.56%)
Jun 20, 2023 35.19 35.19 34.56 34.61 1,462,486 -0.76(-2.16%)
Jun 16, 2023 35.81 35.84 35.11 35.37 2,944,610 -0.14(-0.38%)
Jun 15, 2023 35.30 35.53 35.19 35.51 1,538,547 +1.50(+4.41%)
May 08, 2023 33.68 34.19 33.62 34.00 1,645,898 +0.14(+0.43%)
May 05, 2023 33.44 34.22 33.44 33.86 2,314,387 +0.49(+1.47%)
May 04, 2023 33.51 33.94 33.32 33.37 3,428,980 -0.35(-1.03%)
May 03, 2023 33.46 34.36 33.22 33.72 38,605,752 +0.42(+1.27%)
May 02, 2023 34.12 34.58 33.26 33.29 9,331,190 +0.88(+2.70%)
May 01, 2023 32.61 32.70 32.05 32.41 1,098,666 -0.21(-0.65%)
Apr 28, 2023 32.75 33.18 32.54 32.63 1,962,891 -0.07(-0.21%)
Apr 27, 2023 32.17 33.01 32.15 32.69 1,879,578 +0.85(+2.67%)
Apr 26, 2023 32.06 32.27 31.67 31.84 1,049,932 -0.40(-1.25%)
Apr 25, 2023 32.36 32.54 32.08 32.25 1,008,565 -0.30(-0.91%)
Apr 24, 2023 32.86 32.98 32.19 32.54 1,162,746 -0.18(-0.56%)
Apr 21, 2023 32.53 33.08 32.20 32.73 1,225,609 +0.34(+1.04%)
Apr 20, 2023 32.15 32.47 32.06 32.39 941,835 +0.15(+0.48%)
Apr 19, 2023 31.81 32.32 31.59 32.24 1,004,518 +0.36(+1.14%)
Apr 18, 2023 31.82 32.11 31.68 31.87 1,219,313 +0.05(+0.15%)
Apr 17, 2023 31.11 31.83 31.11 31.82 1,446,097 +0.77(+2.47%)
Apr 14, 2023 31.47 31.77 30.86 31.06 1,180,045 -0.34(-1.07%)
Apr 13, 2023 31.20 31.50 30.87 31.39 1,282,660 +0.24(+0.77%)
Apr 12, 2023 31.50 31.67 31.06 31.15 1,074,450 -0.06(-0.18%)
Apr 11, 2023 31.64 31.64 31.19 31.21 1,556,114 -0.36(-1.12%)
Apr 10, 2023 31.63 31.66 31.11 31.57 1,056,283 -0.22(-0.69%)
Apr 06, 2023 31.98 32.02 31.63 31.79 817,227 -0.06(-0.18%)
Apr 05, 2023 31.76 32.04 31.73 31.84 952,488 -0.14(-0.45%)
Apr 04, 2023 32.15 32.17 31.58 31.99 1,131,784 -0.10(-0.30%)
Apr 03, 2023 32.27 32.66 31.87 32.08 1,290,085 -0.37(-1.15%)
Mar 31, 2023 32.07 32.53 31.99 32.46 1,779,409 +0.56(+1.75%)
Mar 30, 2023 32.20 32.38 31.68 31.90 1,399,099 +0.01(+0.04%)
Mar 29, 2023 31.82 32.08 31.70 31.89 1,115,391 +0.33(+1.03%)
Mar 28, 2023 31.30 31.61 31.19 31.56 1,062,135 +0.04(+0.12%)
Mar 27, 2023 31.55 31.78 31.43 31.53 986,572 +0.25(+0.79%)
Mar 24, 2023 30.32 31.30 30.31 31.28 1,212,289 +0.81(+2.67%)
Mar 23, 2023 30.56 30.87 30.25 30.46 1,156,266 +0.09(+0.28%)
Mar 22, 2023 31.04 31.32 30.36 30.38 1,968,874 -0.85(-2.73%)
Mar 21, 2023 31.41 31.58 30.84 31.23 1,956,917 -0.01(-0.03%)
Mar 20, 2023 30.70 31.34 30.56 31.24 1,137,640 +0.73(+2.38%)
Mar 17, 2023 30.91 30.91 30.38 30.51 1,893,367 -0.60(-1.94%)
Mar 16, 2023 30.61 31.53 30.51 31.12 1,216,639 +0.10(+0.31%)
Mar 15, 2023 30.51 31.28 30.42 31.02 1,523,506 +0.09(+0.28%)
Mar 14, 2023 31.14 31.27 30.59 30.93 2,199,561 +0.44(+1.44%)
Mar 13, 2023 29.78 30.88 29.77 30.49 1,192,151 +0.50(+1.66%)
Mar 10, 2023 31.13 31.31 29.65 30.00 1,400,935 -1.20(-3.83%)
Mar 09, 2023 32.02 32.02 30.86 31.19 1,663,995 -0.78(-2.45%)
Mar 08, 2023 31.89 32.34 31.75 31.98 836,388 +0.13(+0.42%)
Mar 07, 2023 32.59 32.64 31.67 31.84 1,098,993 -0.79(-2.43%)
Mar 06, 2023 32.82 32.83 32.50 32.64 782,139 -0.08(-0.23%)
Mar 03, 2023 32.41 32.72 32.29 32.71 718,613 +0.65(+2.03%)
Mar 02, 2023 31.34 32.16 31.29 32.06 938,002 +0.52(+1.64%)
Mar 01, 2023 32.01 32.08 31.37 31.55 1,121,954 -0.62(-1.93%)
Feb 28, 2023 32.48 32.82 32.10 32.17 2,049,940 -0.35(-1.09%)
Feb 27, 2023 32.80 32.99 32.34 32.52 805,135 +0.02(+0.07%)
Feb 24, 2023 32.69 32.69 32.14 32.50 940,936 -0.30(-0.90%)
Feb 23, 2023 33.02 33.24 32.47 32.79 926,814 -0.10(-0.29%)
Feb 22, 2023 33.22 33.40 32.74 32.89 929,366 -0.20(-0.60%)
Feb 21, 2023 33.53 33.71 33.01 33.09 1,109,407 -0.70(-2.06%)
Feb 17, 2023 33.53 33.90 33.02 33.79 1,429,781 +0.33(+1.00%)
Feb 16, 2023 33.35 33.78 33.07 33.45 1,165,249 -0.50(-1.49%)
Feb 15, 2023 33.59 34.02 33.53 33.96 921,835 +0.10(+0.28%)
Feb 14, 2023 33.86 34.34 33.65 33.86 850,448 -0.17(-0.50%)
Feb 13, 2023 33.35 34.09 33.29 34.03 1,057,289 +0.78(+2.35%)
Feb 10, 2023 33.19 33.42 32.98 33.25 1,059,929 -0.19(-0.57%)
Feb 09, 2023 34.52 34.65 33.35 33.44 1,104,224 -0.93(-2.72%)
Feb 08, 2023 34.57 34.67 34.23 34.38 805,843 -0.30(-0.88%)
Feb 07, 2023 34.30 34.90 34.08 34.68 998,860 +0.05(+0.14%)
Feb 06, 2023 34.30 34.69 33.96 34.63 837,549 +0.05(+0.14%)
Feb 03, 2023 34.77 34.77 34.21 34.59 784,141 -0.50(-1.44%)
Feb 02, 2023 34.42 35.39 34.42 35.09 1,147,961 +0.91(+2.68%)
Feb 01, 2023 33.74 34.46 33.28 34.18 1,351,244 +0.26(+0.76%)
Jan 31, 2023 33.41 33.94 33.35 33.92 1,414,831 +0.50(+1.48%)
Jan 30, 2023 33.74 34.05 33.35 33.42 927,785 -0.57(-1.67%)
Jan 27, 2023 33.69 34.20 33.60 33.99 892,552 +0.27(+0.79%)
Jan 26, 2023 33.55 33.89 33.38 33.73 893,732 +0.41(+1.23%)
Jan 25, 2023 33.08 33.38 32.84 33.32 1,153,113 +0.13(+0.40%)
Jan 24, 2023 33.52 33.57 33.04 33.19 956,804 -0.25(-0.74%)
Jan 23, 2023 32.75 33.51 32.53 33.43 964,667 +0.67(+2.06%)
Jan 20, 2023 32.72 32.84 32.03 32.76 1,383,526 +0.09(+0.29%)
Jan 19, 2023 32.68 32.92 32.51 32.66 1,466,801 -0.09(-0.26%)
Jan 18, 2023 33.11 33.34 32.57 32.75 1,349,713 -0.34(-1.03%)
Jan 17, 2023 33.28 33.51 32.99 33.09 1,018,425 -0.13(-0.40%)
Jan 13, 2023 33.18 33.59 33.14 33.22 1,043,458 -0.40(-1.19%)
Jan 12, 2023 33.10 33.72 32.94 33.62 938,836 +0.65(+1.96%)
Jan 11, 2023 31.77 33.00 31.77 32.98 893,827 +1.48(+4.70%)
Jan 10, 2023 31.54 31.79 31.24 31.50 995,408 -0.21(-0.66%)
Jan 09, 2023 31.89 32.07 31.45 31.70 720,608 -0.13(-0.42%)
Jan 06, 2023 31.11 31.88 31.11 31.84 1,135,165 +0.96(+3.11%)
Jan 05, 2023 31.82 31.82 30.74 30.88 962,131 -1.24(-3.87%)
Jan 04, 2023 31.10 32.24 31.03 32.12 1,282,818 +1.41(+4.57%)
Jan 03, 2023 31.06 31.29 30.38 30.72 1,058,469 +0.04(+0.12%)
Dec 30, 2022 30.99 31.11 30.37 30.68 787,773 -0.58(-1.85%)
Dec 29, 2022 30.70 31.32 30.70 31.26 799,096 +0.75(+2.46%)
Dec 28, 2022 31.41 31.50 30.39 30.51 803,396 -0.79(-2.54%)
Dec 27, 2022 31.11 31.33 30.95 31.30 808,664 +0.18(+0.58%)
Dec 23, 2022 30.71 31.19 30.65 31.12 675,892 +0.26(+0.86%)
Dec 22, 2022 30.57 30.89 30.23 30.86 834,765 +0.01(+0.03%)
Dec 21, 2022 30.53 31.15 30.47 30.85 856,517 +0.52(+1.72%)
Dec 20, 2022 30.48 30.81 30.17 30.33 895,518 -0.27(-0.90%)
Dec 19, 2022 30.70 30.85 30.33 30.60 974,940 -0.14(-0.46%)
Dec 16, 2022 30.99 31.19 30.35 30.74 1,934,041 -0.82(-2.61%)
Dec 15, 2022 31.77 32.07 31.37 31.57 739,578 -0.66(-2.05%)
Dec 14, 2022 32.19 32.89 32.13 32.23 1,468,363 +0.09(+0.26%)
Dec 13, 2022 32.56 32.83 31.77 32.14 1,400,339 +0.57(+1.80%)
Dec 12, 2022 31.48 31.71 31.19 31.58 1,369,150 +0.23(+0.72%)
Dec 09, 2022 31.11 31.54 31.06 31.35 757,476 +0.06(+0.18%)
Dec 08, 2022 30.98 31.58 30.89 31.29 880,542 +0.46(+1.50%)
Dec 07, 2022 30.21 30.88 30.21 30.83 939,296 +0.52(+1.72%)
Dec 06, 2022 30.61 30.81 30.17 30.31 745,462 -0.28(-0.93%)
Dec 05, 2022 31.00 31.05 30.49 30.59 597,313 -0.68(-2.18%)
Dec 02, 2022 30.73 31.57 30.59 31.27 728,820 +0.13(+0.43%)
Dec 01, 2022 31.46 31.75 30.86 31.14 950,342 +0.01(+0.03%)
Nov 30, 2022 30.10 31.13 29.79 31.13 1,161,477 +0.95(+3.13%)
Nov 29, 2022 29.54 30.22 29.34 30.18 1,156,013 +0.62(+2.08%)
Nov 28, 2022 30.73 30.81 29.46 29.57 1,408,003 -1.28(-4.15%)
Nov 25, 2022 30.84 30.97 30.73 30.85 440,149 +0.05(+0.15%)
Nov 23, 2022 30.80 31.01 30.60 30.80 965,128 +0.00(+0.00%)
Nov 22, 2022 30.62 30.87 30.55 30.80 1,052,294 -0.08(-0.27%)
Nov 21, 2022 30.69 30.94 30.60 30.89 606,639 +0.02(+0.06%)
Nov 18, 2022 31.08 31.08 30.42 30.87 935,147 +0.48(+1.58%)
Nov 17, 2022 30.31 30.50 30.01 30.39 848,937 -0.41(-1.35%)
Nov 16, 2022 30.68 30.97 30.47 30.80 1,085,105 +0.01(+0.03%)
Nov 15, 2022 31.09 31.13 30.61 30.79 2,092,735 +0.17(+0.55%)
Nov 14, 2022 30.91 31.10 30.58 30.62 1,094,397 -0.41(-1.34%)
Nov 11, 2022 31.84 31.91 30.90 31.04 1,468,289 -0.83(-2.60%)
Nov 10, 2022 30.49 31.91 30.36 31.87 2,549,433 +2.64(+9.03%)
Nov 09, 2022 29.68 30.11 29.22 29.23 1,888,299 -0.58(-1.96%)
Nov 08, 2022 30.05 30.35 29.57 29.81 2,103,077 -0.15(-0.50%)
Nov 07, 2022 29.98 30.25 29.66 29.96 1,340,871 +0.12(+0.41%)
Nov 04, 2022 29.75 30.43 29.30 29.84 1,638,580 +0.31(+1.05%)
Nov 03, 2022 29.30 29.79 28.81 29.53 1,691,192 -0.16(-0.54%)
Nov 02, 2022 29.90 29.69 2,580,782 -0.29(-0.97%)
Nov 01, 2022 29.96 30.23 29.74 29.98 1,279,085 +0.22(+0.73%)
Oct 31, 2022 29.46 29.93 29.26 29.77 1,751,980 -0.08(-0.25%)
Oct 28, 2022 28.77 29.99 28.65 29.84 2,968,271 +1.11(+3.88%)
Oct 27, 2022 28.43 28.81 28.29 28.73 2,464,254 +0.47(+1.66%)
Oct 26, 2022 28.01 28.40 27.74 28.26 1,809,912 +0.24(+0.87%)
Oct 25, 2022 26.82 28.02 26.75 28.02 1,402,235 +1.26(+4.70%)
Oct 24, 2022 26.77 26.93 26.39 26.76 2,165,791 +0.14(+0.53%)
Oct 21, 2022 26.42 26.64 25.92 26.62 3,169,099 +0.27(+1.03%)
Oct 20, 2022 26.51 26.94 26.29 26.34 1,027,262 -0.11(-0.43%)
Oct 19, 2022 27.03 27.08 26.06 26.46 1,127,097 -0.83(-3.03%)
Oct 18, 2022 27.79 28.13 26.99 27.28 1,229,542 -0.13(-0.48%)
Oct 17, 2022 26.68 27.45 26.59 27.41 1,667,840 +1.42(+5.45%)
Oct 14, 2022 27.22 27.43 25.98 26.00 1,884,868 -0.77(-2.88%)
Oct 13, 2022 25.61 26.96 25.42 26.77 2,248,850 +0.68(+2.59%)
Oct 12, 2022 25.73 26.31 25.42 26.09 1,617,723 +0.40(+1.57%)
Oct 11, 2022 25.05 25.77 24.93 25.69 1,594,378 +0.49(+1.94%)
Oct 10, 2022 25.88 25.93 25.20 25.20 1,436,548 -0.49(-1.90%)
Oct 07, 2022 26.08 26.20 25.47 25.69 1,532,223 -0.65(-2.46%)
Oct 06, 2022 26.97 27.08 26.25 26.34 1,363,641 -0.61(-2.26%)
Oct 05, 2022 27.23 27.36 26.62 26.95 1,709,547 -0.63(-2.28%)
Oct 04, 2022 27.68 28.07 27.47 27.57 1,730,838 +0.19(+0.69%)
Oct 03, 2022 26.99 27.62 26.69 27.39 1,535,084 +0.70(+2.64%)
Sep 30, 2022 26.65 26.95 26.49 26.68 1,936,849 +0.21(+0.78%)
Sep 29, 2022 26.79 26.87 26.01 26.48 1,510,514 -0.62(-2.28%)
Sep 28, 2022 26.75 27.29 26.31 27.09 1,636,329 +0.54(+2.04%)
Sep 27, 2022 27.18 27.49 26.39 26.55 1,908,536 -0.52(-1.93%)
Sep 26, 2022 27.44 27.46 26.67 27.07 1,825,731 -0.57(-2.06%)
Sep 23, 2022 27.57 27.92 27.45 27.64 1,385,579 -0.15(-0.54%)
Sep 22, 2022 28.07 28.13 27.69 27.79 1,352,094 -0.40(-1.43%)
Sep 21, 2022 28.79 29.27 28.19 28.20 1,603,193 -0.44(-1.53%)
Sep 20, 2022 28.61 28.87 28.23 28.64 2,147,350 -0.37(-1.29%)
Sep 19, 2022 28.71 29.08 28.34 29.01 1,769,935 +0.07(+0.26%)
Sep 16, 2022 28.84 28.99 28.21 28.93 3,089,872 -0.07(-0.23%)
Sep 15, 2022 28.73 29.29 28.62 29.00 3,217,304 +0.26(+0.91%)
Sep 14, 2022 28.93 29.03 28.46 28.74 1,880,630 -0.26(-0.90%)
Sep 13, 2022 29.73 29.96 28.90 29.00 1,655,527 -1.40(-4.61%)
Sep 12, 2022 29.99 30.42 29.96 30.40 1,230,041 +0.59(+1.97%)
Sep 09, 2022 29.34 29.95 29.21 29.81 848,261 +0.63(+2.15%)
Sep 08, 2022 28.97 29.26 28.80 29.19 864,951 +0.03(+0.10%)
Sep 07, 2022 28.63 29.23 28.57 29.16 776,339 +0.55(+1.93%)
Sep 06, 2022 28.30 28.64 28.16 28.61 798,979 +0.34(+1.19%)
Sep 02, 2022 29.06 29.13 28.18 28.27 1,029,018 -0.44(-1.53%)
Sep 01, 2022 28.66 28.73 28.24 28.71 883,382 -0.07(-0.26%)
Aug 31, 2022 29.32 29.60 28.76 28.79 1,232,752 -0.43(-1.47%)
Aug 30, 2022 29.88 29.96 29.17 29.22 1,376,345 -0.49(-1.66%)
Aug 29, 2022 29.56 29.98 29.42 29.71 1,415,755 -0.06(-0.19%)
Aug 26, 2022 30.51 30.55 29.63 29.76 1,142,979 -0.77(-2.53%)
Aug 25, 2022 30.39 30.54 30.22 30.54 662,559 +0.29(+0.95%)
Aug 24, 2022 30.14 30.68 30.03 30.25 1,170,144 +0.12(+0.40%)
Aug 23, 2022 30.51 30.58 30.06 30.13 807,743 -0.52(-1.70%)
Aug 22, 2022 31.16 31.16 30.52 30.65 899,731 -0.73(-2.31%)
Aug 19, 2022 31.67 31.79 31.24 31.38 782,538 -0.38(-1.20%)
Aug 18, 2022 32.41 32.49 31.65 31.76 1,693,726 -0.72(-2.21%)
Aug 17, 2022 32.36 32.52 32.16 32.47 1,407,583 -0.24(-0.74%)
Aug 16, 2022 32.56 32.79 32.50 32.72 1,862,119 +0.10(+0.31%)
Aug 15, 2022 32.25 32.61 32.19 32.61 1,294,350 +0.30(+0.92%)
Aug 12, 2022 31.64 32.32 31.64 32.32 1,298,559 +0.89(+2.84%)
Aug 11, 2022 31.38 31.67 31.31 31.42 838,943 +0.16(+0.51%)
Aug 10, 2022 31.19 31.49 30.97 31.26 911,965 +0.53(+1.73%)
Aug 09, 2022 30.74 30.83 30.51 30.73 907,004 +0.02(+0.06%)
Aug 08, 2022 30.69 30.92 30.54 30.71 1,105,755 +0.24(+0.79%)
Aug 05, 2022 30.55 30.65 30.15 30.47 1,073,192 -0.32(-1.03%)
Aug 04, 2022 30.77 30.85 30.57 30.79 1,574,304 +0.07(+0.21%)
Aug 03, 2022 30.60 31.04 30.60 30.72 1,558,193 +0.24(+0.79%)
Aug 02, 2022 30.31 30.81 30.28 30.48 2,031,611 +0.06(+0.18%)
Aug 01, 2022 30.32 30.58 30.17 30.43 1,888,397 -0.09(-0.31%)
Jul 29, 2022 29.79 30.55 29.76 30.52 1,719,508 +0.70(+2.34%)
Jul 28, 2022 29.60 29.94 28.96 29.82 1,552,537 +0.48(+1.62%)
Jul 27, 2022 29.27 29.48 28.95 29.34 1,204,742 +0.07(+0.25%)
Jul 26, 2022 29.12 29.39 29.04 29.27 964,580 +0.09(+0.32%)
Jul 25, 2022 28.97 29.38 28.73 29.18 1,249,306 +0.21(+0.74%)
Jul 22, 2022 29.14 29.30 28.78 28.96 879,481 +0.05(+0.16%)
Jul 21, 2022 28.82 28.95 28.58 28.92 1,493,525 +0.07(+0.23%)
Jul 20, 2022 28.90 29.26 28.70 28.85 1,043,688 +0.00(+0.00%)
Jul 19, 2022 27.67 28.86 27.67 28.85 1,838,244 +1.47(+5.35%)
Jul 18, 2022 27.97 28.06 27.29 27.39 1,425,966 -0.27(-0.97%)
Jul 15, 2022 27.77 28.07 27.45 27.66 1,337,095 +0.22(+0.81%)
Jul 14, 2022 27.42 27.66 27.29 27.43 1,186,904 -0.44(-1.56%)
Jul 13, 2022 27.44 28.01 27.33 27.87 1,303,770 +0.15(+0.53%)
Jul 12, 2022 27.83 28.15 27.55 27.72 1,497,333 -0.25(-0.90%)
Jul 11, 2022 28.28 28.42 27.90 27.97 1,208,875 -0.37(-1.31%)
Jul 08, 2022 28.75 28.81 28.30 28.34 1,257,760 -0.46(-1.61%)
Jul 07, 2022 29.07 29.22 28.78 28.81 1,000,696 -0.09(-0.32%)
Jul 06, 2022 28.95 29.34 28.79 28.90 1,854,122 -0.03(-0.10%)
Jul 05, 2022 28.97 29.16 28.37 28.93 1,119,826 -0.23(-0.80%)
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.