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 (%)
Jul 31, 2023 34.79 35.12 34.59 34.74 1,207,929 -0.03(-0.08%)
Jul 28, 2023 35.86 35.89 34.62 34.77 1,362,494 -0.66(-1.86%)
Jul 27, 2023 37.04 37.04 35.41 35.43 1,193,327 -1.24(-3.38%)
Jul 26, 2023 36.64 36.94 36.48 36.67 1,145,119 +0.14(+0.39%)
Jul 25, 2023 36.56 36.81 36.41 36.52 1,009,843 -0.11(-0.31%)
Jul 24, 2023 36.32 36.71 36.27 36.64 844,471 +0.32(+0.89%)
Jul 21, 2023 36.18 36.48 36.01 36.31 917,879 +0.24(+0.66%)
Jul 20, 2023 35.93 36.09 35.33 36.08 1,250,176 +0.35(+0.99%)
Jul 19, 2023 35.92 36.06 35.40 35.72 1,150,034 +0.13(+0.38%)
Jul 18, 2023 36.33 36.38 35.15 35.59 1,809,331 -0.63(-1.74%)
Jul 17, 2023 36.09 36.29 35.93 36.22 1,509,054 +0.15(+0.42%)
Jul 14, 2023 36.01 36.09 35.64 36.07 1,807,904 +0.02(+0.05%)
Jul 13, 2023 35.73 36.10 35.50 36.05 1,772,837 +0.31(+0.85%)
Jul 12, 2023 35.54 36.05 35.31 35.74 1,617,200 +0.54(+1.54%)
Jul 11, 2023 34.81 35.26 34.53 35.20 1,742,972 +0.47(+1.35%)
Jul 10, 2023 34.20 34.80 33.94 34.73 1,208,674 +0.51(+1.48%)
Jul 07, 2023 34.30 34.44 34.02 34.23 1,053,607 -0.23(-0.66%)
Jul 06, 2023 34.45 34.51 33.84 34.45 893,190 -0.47(-1.34%)
Jul 05, 2023 34.60 35.26 34.41 34.92 1,685,184 +0.23(+0.66%)
Jul 03, 2023 34.15 34.86 34.07 34.69 620,132 +0.47(+1.37%)
Jun 30, 2023 34.37 34.41 33.80 34.23 1,372,330 +0.13(+0.39%)
Jun 29, 2023 33.28 34.12 33.16 34.09 1,122,766 +0.65(+1.95%)
Jun 28, 2023 33.58 33.64 33.28 33.44 1,583,987 -0.18(-0.54%)
Jun 27, 2023 33.39 33.83 33.28 33.62 1,273,966 +0.37(+1.11%)
Jun 26, 2023 32.70 33.29 32.65 33.25 1,224,335 +0.67(+2.04%)
Jun 23, 2023 32.88 33.15 32.25 32.58 25,843,754 -0.37(-1.12%)
Jun 22, 2023 33.92 33.93 32.86 32.96 2,351,596 -0.88(-2.61%)
Jun 21, 2023 33.92 34.00 33.68 33.84 1,764,970 -0.19(-0.56%)
Jun 20, 2023 34.60 34.60 33.98 34.03 1,487,267 -0.75(-2.16%)
Jun 16, 2023 35.22 35.25 34.52 34.78 2,994,506 -0.13(-0.38%)
Jun 15, 2023 34.71 34.94 34.60 34.91 1,564,617 +1.48(+4.41%)
May 08, 2023 33.12 33.62 33.06 33.44 1,673,811 +0.14(+0.43%)
May 05, 2023 32.88 33.65 32.88 33.30 2,353,637 +0.48(+1.47%)
May 04, 2023 32.95 33.37 32.76 32.81 3,487,132 -0.34(-1.03%)
May 03, 2023 32.91 33.79 32.67 33.15 39,260,472 +0.42(+1.27%)
May 02, 2023 33.55 34.01 32.71 32.74 9,489,438 +0.86(+2.70%)
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.