Skip to main content

Stag Industrial Inc (NY: STAG )

39.97 +0.35 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 18.58 18.80 18.55 18.80 1,313,028 +0.26(+1.40%)
Jan 30, 2018 18.60 18.65 18.51 18.54 818,401 -0.10(-0.53%)
Jan 29, 2018 18.94 18.95 18.59 18.63 1,072,791 -0.35(-1.83%)
Jan 26, 2018 19.19 19.23 18.87 18.98 343,890 -0.18(-0.96%)
Jan 25, 2018 19.11 19.14 19.04 19.17 819,532 +0.09(+0.46%)
Jan 24, 2018 19.31 19.34 18.96 19.08 599,791 -0.24(-1.22%)
Jan 23, 2018 19.09 19.33 19.02 19.31 940,545 +0.29(+1.51%)
Jan 22, 2018 18.79 19.06 18.73 19.03 598,951 +0.25(+1.34%)
Jan 19, 2018 18.63 18.83 18.63 18.77 778,060 +0.09(+0.47%)
Jan 18, 2018 19.11 19.12 18.61 18.69 1,014,236 -0.44(-2.28%)
Jan 17, 2018 18.92 19.14 18.85 19.12 1,032,052 +0.20(+1.05%)
Jan 16, 2018 18.94 19.20 18.92 18.92 786,880 -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 18.96 989,871 +0.08(+0.43%)
Jan 10, 2018 19.27 19.27 18.68 18.88 1,654,028 -0.50(-2.59%)
Jan 09, 2018 19.58 19.76 19.32 19.38 912,420 -0.13(-0.68%)
Jan 08, 2018 19.43 19.58 19.42 19.51 730,043 +0.01(+0.04%)
Jan 05, 2018 19.65 19.68 19.45 19.51 925,020 -0.13(-0.64%)
Jan 04, 2018 19.99 20.07 19.63 19.63 664,911 -0.40(-1.99%)
Jan 03, 2018 20.01 20.07 19.78 20.03 867,975 +0.01(+0.04%)
Jan 02, 2018 20.20 20.29 20.00 20.02 587,527 -0.17(-0.84%)
Dec 29, 2017 20.19 20.19 20.19 0 -0.14(-0.69%)
Dec 28, 2017 20.28 20.39 20.18 20.33 549,866 +0.08(+0.39%)
Dec 27, 2017 20.20 20.26 20.08 20.25 499,493 +0.10(+0.51%)
Dec 26, 2017 20.03 20.18 19.96 20.15 398,704 +0.15(+0.74%)
Dec 22, 2017 20.05 20.14 19.95 20.00 570,685 -0.04(-0.22%)
Dec 21, 2017 20.11 20.14 19.94 20.05 581,691 -0.03(-0.15%)
Dec 20, 2017 20.23 20.29 20.07 20.08 1,079,882 -0.04(-0.22%)
Dec 19, 2017 20.76 20.80 20.10 20.12 856,383 -0.62(-2.98%)
Dec 18, 2017 20.67 20.92 20.67 20.74 729,186 +0.12(+0.57%)
Dec 15, 2017 20.75 20.85 20.61 20.62 2,132,606 +0.03(+0.14%)
Dec 14, 2017 20.61 20.68 20.52 20.59 530,080 -0.02(-0.11%)
Dec 13, 2017 20.56 20.72 20.52 20.61 579,376 +0.11(+0.54%)
Dec 12, 2017 20.53 20.59 20.45 20.50 641,225 -0.03(-0.14%)
Dec 11, 2017 20.58 20.63 20.46 20.53 631,946 -0.07(-0.32%)
Dec 08, 2017 20.45 20.70 20.42 20.60 580,702 +0.00(+0.00%)
Dec 07, 2017 20.22 20.47 20.15 558,208 +0.00(+0.00%)
Dec 06, 2017 20.20 20.32 20.08 20.19 551,929 -0.01(-0.04%)
Dec 05, 2017 20.50 20.53 20.18 20.20 634,246 -0.29(-1.40%)
Dec 04, 2017 20.72 20.78 20.47 20.48 868,670 -0.12(-0.57%)
Dec 01, 2017 20.78 20.92 20.42 20.60 831,392 -0.22(-1.06%)
Nov 30, 2017 20.95 20.63 20.82 1,597,122 +0.01(+0.04%)
Nov 29, 2017 20.90 21.00 20.76 20.81 1,498,995 -0.04(-0.18%)
Nov 28, 2017 21.01 21.01 20.73 20.85 638,932 -0.09(-0.42%)
Nov 27, 2017 21.06 21.11 20.88 20.94 1,067,163 -0.11(-0.52%)
Nov 24, 2017 21.06 21.11 20.98 21.05 359,418 +0.14(+0.67%)
Nov 22, 2017 21.13 21.13 20.91 20.91 492,396 -0.21(-0.97%)
Nov 21, 2017 20.82 21.13 20.81 21.12 776,464 +0.33(+1.59%)
Nov 20, 2017 20.70 20.82 20.67 20.79 486,706 +0.10(+0.46%)
Nov 17, 2017 20.70 20.79 20.60 20.69 1,057,014 -0.04(-0.21%)
Nov 16, 2017 20.59 20.79 20.55 20.73 757,153 +0.16(+0.78%)
Nov 15, 2017 20.71 21.03 20.57 20.57 494,673 -0.17(-0.81%)
Nov 14, 2017 20.79 20.80 20.70 20.74 547,894 -0.04(-0.18%)
Nov 13, 2017 20.80 20.87 20.68 20.78 1,582,860 +0.04(+0.21%)
Nov 10, 2017 20.73 20.91 20.70 20.73 504,553 -0.07(-0.32%)
Nov 09, 2017 20.88 20.99 20.75 20.80 653,149 -0.08(-0.39%)
Nov 08, 2017 20.84 20.92 20.79 20.88 1,090,947 +0.04(+0.18%)
Nov 07, 2017 20.92 20.99 20.78 20.84 939,227 -0.03(-0.14%)
Nov 06, 2017 21.03 21.03 20.81 20.87 989,727 -0.10(-0.45%)
Nov 03, 2017 20.51 21.18 20.51 20.97 1,569,385 +0.51(+2.47%)
Nov 02, 2017 20.26 20.55 20.26 20.46 596,933 +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.