Skip to main content

Stag Industrial Inc (NY: STAG )

34.39 -0.26 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

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%)
Jun 03, 2019 23.59 23.89 23.55 23.84 800,347 +0.27(+1.17%)
May 31, 2019 23.43 23.75 23.28 23.57 599,446 +0.02(+0.10%)
May 30, 2019 23.42 23.62 23.42 23.55 569,573 +0.15(+0.65%)
May 29, 2019 23.74 23.78 23.29 23.39 982,321 -0.37(-1.56%)
May 28, 2019 23.97 24.12 23.73 23.76 1,206,037 -0.14(-0.57%)
May 24, 2019 23.94 24.04 23.86 23.90 738,903 +0.04(+0.17%)
May 23, 2019 23.84 23.91 23.63 23.86 1,043,096 -0.07(-0.30%)
May 22, 2019 23.73 23.97 23.59 23.93 2,573,030 +0.19(+0.81%)
May 21, 2019 23.59 23.86 23.59 23.74 838,971 +0.22(+0.92%)
May 20, 2019 23.77 23.81 23.43 23.52 602,137 -0.30(-1.25%)
May 17, 2019 23.71 23.84 23.62 23.82 983,049 +0.02(+0.07%)
May 16, 2019 23.67 23.94 23.67 23.80 838,967 +0.10(+0.44%)
May 15, 2019 23.54 23.76 23.50 23.70 771,060 +0.13(+0.55%)
May 14, 2019 23.47 23.62 23.34 23.57 925,930 +0.01(+0.03%)
May 13, 2019 23.51 23.63 23.41 23.56 907,971 -0.18(-0.75%)
May 10, 2019 23.47 23.75 23.37 23.74 1,196,864 +0.27(+1.17%)
May 09, 2019 23.21 23.51 23.04 23.47 790,338 +0.21(+0.90%)
May 08, 2019 23.32 23.51 23.24 23.26 832,427 -0.03(-0.14%)
May 07, 2019 23.71 23.75 23.12 23.29 779,596 -0.49(-2.06%)
May 06, 2019 23.75 23.95 23.55 23.78 870,352 -0.07(-0.30%)
May 03, 2019 23.58 23.90 23.56 23.85 966,143 +0.36(+1.54%)
May 02, 2019 23.68 23.90 23.34 23.49 1,193,213 -0.20(-0.85%)
May 01, 2019 23.38 23.93 23.15 23.69 1,588,478 +0.54(+2.33%)
Apr 30, 2019 23.00 23.26 22.97 23.15 1,011,190 +0.11(+0.49%)
Apr 29, 2019 23.32 23.43 23.00 23.04 1,069,827 -0.30(-1.28%)
Apr 26, 2019 23.23 23.39 23.16 23.34 780,508 +0.14(+0.59%)
Apr 25, 2019 23.19 23.27 23.06 23.20 1,122,576 -0.04(-0.17%)
Apr 24, 2019 23.15 23.43 23.15 23.24 1,200,378 +0.07(+0.31%)
Apr 23, 2019 22.81 23.19 22.78 23.17 900,656 +0.36(+1.58%)
Apr 22, 2019 23.05 23.08 22.54 22.81 751,436 -0.30(-1.28%)
Apr 18, 2019 22.74 23.15 22.67 23.11 832,808 +0.39(+1.73%)
Apr 17, 2019 23.04 23.05 22.54 22.71 1,420,933 -0.33(-1.43%)
Apr 16, 2019 23.46 23.47 22.88 23.04 1,741,364 -0.42(-1.78%)
Apr 15, 2019 23.63 23.69 23.39 23.46 928,258 -0.17(-0.71%)
Apr 12, 2019 23.61 23.68 23.47 23.63 1,712,674 +0.04(+0.17%)
Apr 11, 2019 23.76 23.86 23.57 23.59 1,113,016 -0.14(-0.57%)
Apr 10, 2019 23.57 23.73 23.54 23.72 1,230,046 +0.34(+1.47%)
Apr 09, 2019 23.50 23.63 23.36 23.38 964,400 -0.12(-0.51%)
Apr 08, 2019 23.59 23.64 23.40 23.50 865,571 -0.13(-0.54%)
Apr 05, 2019 23.68 23.82 23.58 23.63 1,305,257 -0.02(-0.10%)
Apr 04, 2019 23.80 23.92 23.52 23.65 968,946 -0.10(-0.40%)
Apr 03, 2019 23.73 23.95 23.59 23.75 1,887,773 +0.07(+0.30%)
Apr 02, 2019 23.66 23.68 23.47 23.67 5,828,967 -0.12(-0.51%)
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.