Skip to main content

Stag Industrial Inc (NY: STAG )

39.62 -0.27 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 18.58 18.80 18.55 18.79 1,313,166 +0.26(+1.40%)
Jan 30, 2018 18.59 18.65 18.50 18.53 818,487 -0.10(-0.53%)
Jan 29, 2018 18.94 18.95 18.59 18.63 1,072,904 -0.35(-1.83%)
Jan 26, 2018 19.19 19.22 18.87 18.98 343,926 -0.18(-0.96%)
Jan 25, 2018 19.11 19.14 19.04 19.16 819,618 +0.09(+0.46%)
Jan 24, 2018 19.31 19.33 18.96 19.08 599,854 -0.24(-1.22%)
Jan 23, 2018 19.08 19.33 19.02 19.31 940,644 +0.29(+1.51%)
Jan 22, 2018 18.79 19.06 18.73 19.02 599,014 +0.25(+1.34%)
Jan 19, 2018 18.63 18.83 18.63 18.77 778,141 +0.09(+0.47%)
Jan 18, 2018 19.11 19.12 18.61 18.68 1,014,342 -0.44(-2.28%)
Jan 17, 2018 18.92 19.14 18.85 19.12 1,032,160 +0.20(+1.05%)
Jan 16, 2018 18.94 19.19 18.91 18.92 786,962 -0.02(-0.12%)
Jan 12, 2018 18.94 18.94 18.94 0 -0.01(-0.08%)
Jan 11, 2018 18.84 18.99 18.73 18.96 989,975 +0.08(+0.43%)
Jan 10, 2018 19.27 19.27 18.68 18.88 1,654,202 -0.50(-2.59%)
Jan 09, 2018 19.58 19.76 19.31 19.38 912,515 -0.13(-0.68%)
Jan 08, 2018 19.43 19.58 19.42 19.51 730,120 +0.01(+0.04%)
Jan 05, 2018 19.65 19.68 19.45 19.50 925,117 -0.13(-0.64%)
Jan 04, 2018 19.98 20.07 19.63 19.63 664,981 -0.40(-1.99%)
Jan 03, 2018 20.01 20.06 19.78 20.03 868,066 +0.01(+0.04%)
Jan 02, 2018 20.20 20.29 20.00 20.02 587,589 -0.17(-0.84%)
Dec 29, 2017 20.19 20.19 20.19 0 -0.14(-0.69%)
Dec 28, 2017 20.28 20.38 20.18 20.33 549,924 +0.08(+0.39%)
Dec 27, 2017 20.20 20.26 20.08 20.25 499,545 +0.10(+0.51%)
Dec 26, 2017 20.02 20.18 19.96 20.15 398,746 +0.15(+0.74%)
Dec 22, 2017 20.05 20.13 19.94 20.00 570,746 -0.04(-0.22%)
Dec 21, 2017 20.11 20.13 19.94 20.05 581,753 -0.03(-0.15%)
Dec 20, 2017 20.23 20.29 20.07 20.08 1,079,996 -0.04(-0.22%)
Dec 19, 2017 20.76 20.80 20.10 20.12 856,473 -0.62(-2.98%)
Dec 18, 2017 20.67 20.92 20.67 20.74 729,263 +0.12(+0.57%)
Dec 15, 2017 20.74 20.85 20.60 20.62 2,132,831 +0.03(+0.14%)
Dec 14, 2017 20.61 20.68 20.52 20.59 530,135 -0.02(-0.11%)
Dec 13, 2017 20.56 20.72 20.52 20.61 579,437 +0.11(+0.54%)
Dec 12, 2017 20.53 20.59 20.44 20.50 641,292 -0.03(-0.14%)
Dec 11, 2017 20.58 20.63 20.46 20.53 632,013 -0.07(-0.32%)
Dec 08, 2017 20.45 20.69 20.42 20.60 580,763 +0.00(+0.00%)
Dec 07, 2017 20.22 20.47 20.15 558,266 +0.00(+0.00%)
Dec 06, 2017 20.20 20.32 20.08 20.19 551,987 -0.01(-0.04%)
Dec 05, 2017 20.49 20.53 20.18 20.19 634,313 -0.29(-1.40%)
Dec 04, 2017 20.72 20.78 20.47 20.48 868,762 -0.12(-0.57%)
Dec 01, 2017 20.78 20.91 20.42 20.60 831,479 -0.22(-1.06%)
Nov 30, 2017 20.95 20.62 20.82 1,597,290 +0.01(+0.04%)
Nov 29, 2017 20.90 20.99 20.76 20.81 1,499,153 -0.04(-0.18%)
Nov 28, 2017 21.01 21.01 20.72 20.85 638,999 -0.09(-0.42%)
Nov 27, 2017 21.06 21.11 20.88 20.94 1,067,275 -0.11(-0.52%)
Nov 24, 2017 21.05 21.11 20.98 21.05 359,456 +0.14(+0.67%)
Nov 22, 2017 21.13 21.13 20.90 20.91 492,448 -0.21(-0.97%)
Nov 21, 2017 20.82 21.13 20.81 21.11 776,546 +0.33(+1.59%)
Nov 20, 2017 20.70 20.82 20.67 20.78 486,757 +0.10(+0.46%)
Nov 17, 2017 20.70 20.79 20.60 20.69 1,057,125 -0.04(-0.21%)
Nov 16, 2017 20.59 20.79 20.55 20.73 757,232 +0.16(+0.78%)
Nov 15, 2017 20.71 21.02 20.56 20.57 494,725 -0.17(-0.81%)
Nov 14, 2017 20.78 20.80 20.70 20.74 547,952 -0.04(-0.18%)
Nov 13, 2017 20.80 20.86 20.67 20.78 1,583,026 +0.04(+0.21%)
Nov 10, 2017 20.73 20.90 20.70 20.73 504,606 -0.07(-0.32%)
Nov 09, 2017 20.88 20.99 20.75 20.80 653,217 -0.08(-0.39%)
Nov 08, 2017 20.84 20.92 20.78 20.88 1,091,061 +0.04(+0.18%)
Nov 07, 2017 20.92 20.98 20.78 20.84 939,326 -0.03(-0.14%)
Nov 06, 2017 21.03 21.03 20.81 20.87 989,831 -0.10(-0.45%)
Nov 03, 2017 20.50 21.18 20.50 20.97 1,569,549 +0.51(+2.47%)
Nov 02, 2017 20.26 20.55 20.26 20.46 596,995 +0.21(+1.05%)
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.