Skip to main content

Stag Industrial Inc (NY: STAG )

39.16 +0.48 (+1.24%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 38.18 39.29 38.18 38.68 2,480,793 +0.48(+1.26%)
Jul 16, 2024 38.27 38.44 38.13 38.20 1,433,240 +0.06(+0.16%)
Jul 15, 2024 37.83 38.24 37.70 38.14 1,401,481 +0.54(+1.44%)
Jul 12, 2024 37.50 37.93 37.46 37.60 1,173,343 +0.27(+0.72%)
Jul 11, 2024 36.92 37.48 36.80 37.33 1,614,576 +1.05(+2.89%)
Jul 10, 2024 35.55 36.39 35.55 36.28 1,191,247 +0.86(+2.43%)
Jul 09, 2024 35.80 35.88 35.21 35.42 1,690,808 -0.38(-1.06%)
Jul 08, 2024 36.10 36.28 35.77 35.80 1,030,803 -0.25(-0.69%)
Jul 05, 2024 36.05 36.22 35.89 36.05 681,274 -0.02(-0.06%)
Jul 03, 2024 36.06 36.39 35.97 36.07 530,013 +0.07(+0.19%)
Jul 02, 2024 35.84 36.23 35.74 36.00 1,023,144 +0.38(+1.07%)
Jul 01, 2024 35.94 36.16 35.43 35.62 1,060,057 -0.44(-1.22%)
Jun 28, 2024 35.20 36.06 34.96 36.06 2,313,207 +1.05(+3.01%)
Jun 27, 2024 35.01 35.24 34.75 35.01 1,359,828 +0.08(+0.23%)
Jun 26, 2024 34.92 35.36 34.84 34.93 1,357,561 -0.22(-0.62%)
Jun 25, 2024 35.53 35.53 35.11 35.15 868,587 -0.51(-1.43%)
Jun 24, 2024 35.39 36.16 35.31 35.65 992,600 +0.32(+0.90%)
Jun 21, 2024 35.35 35.39 35.03 35.34 2,428,816 +0.11(+0.31%)
Jun 20, 2024 35.41 35.50 35.08 35.23 907,586 -0.31(-0.87%)
Jun 18, 2024 35.46 35.67 35.27 35.54 1,031,359 +0.12(+0.34%)
Jun 17, 2024 34.64 35.58 34.57 35.42 873,942 +0.58(+1.66%)
Jun 14, 2024 34.68 34.92 34.46 34.84 992,893 +0.02(+0.06%)
Jun 13, 2024 35.11 35.22 34.62 34.82 930,746 -0.29(-0.82%)
Jun 12, 2024 35.72 35.93 34.96 35.11 1,248,617 +0.15(+0.43%)
Jun 11, 2024 34.69 35.09 34.55 34.96 833,504 +0.12(+0.34%)
Jun 10, 2024 34.82 35.07 34.44 34.84 874,381 -0.19(-0.54%)
Jun 07, 2024 34.42 35.15 34.37 35.03 958,014 +0.28(+0.80%)
Jun 06, 2024 34.44 34.80 34.32 34.75 773,592 +0.14(+0.40%)
Jun 05, 2024 34.93 35.01 34.56 34.61 731,201 -0.27(-0.77%)
Jun 04, 2024 34.39 35.18 34.38 34.88 913,158 +0.26(+0.75%)
Jun 03, 2024 35.03 35.09 34.42 34.62 1,075,480 -0.32(-0.91%)
May 31, 2024 34.60 34.99 34.41 34.94 1,227,603 +0.54(+1.57%)
May 30, 2024 34.23 34.44 34.23 34.40 777,681 +0.38(+1.11%)
May 29, 2024 34.15 34.18 33.89 34.02 958,193 -0.45(-1.30%)
May 28, 2024 35.04 35.17 34.46 34.47 721,985 -0.40(-1.14%)
May 24, 2024 35.09 35.11 34.78 34.86 693,633 -0.02(-0.06%)
May 23, 2024 35.74 35.74 34.83 34.88 884,558 -0.82(-2.31%)
May 22, 2024 35.57 35.83 35.51 35.71 761,079 +0.00(+0.00%)
May 21, 2024 35.95 36.05 35.67 35.71 592,700 -0.23(-0.64%)
May 20, 2024 36.04 36.33 35.91 35.94 550,912 -0.19(-0.52%)
May 17, 2024 36.24 36.33 35.91 36.12 595,655 -0.03(-0.08%)
May 16, 2024 36.03 36.33 35.84 36.15 1,320,987 +0.12(+0.33%)
May 15, 2024 36.00 36.35 35.78 36.03 1,123,088 +0.71(+2.02%)
May 14, 2024 35.43 35.57 34.98 35.32 844,337 +0.22(+0.62%)
May 13, 2024 35.29 35.49 35.04 35.10 703,352 -0.07(-0.20%)
May 10, 2024 35.38 35.51 34.95 35.17 738,568 -0.21(-0.59%)
May 09, 2024 34.83 35.43 34.72 35.38 979,529 +0.65(+1.86%)
May 08, 2024 35.03 35.10 34.62 34.73 1,086,354 -0.47(-1.33%)
May 07, 2024 34.76 35.34 34.71 35.20 1,586,677 +0.66(+1.90%)
May 06, 2024 35.23 35.26 34.45 34.55 971,485 -0.43(-1.22%)
May 03, 2024 35.33 35.74 34.84 34.97 765,914 +0.25(+0.72%)
May 02, 2024 34.90 35.04 34.44 34.72 1,883,684 +0.16(+0.46%)
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.