Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.915 6.915 6.746 6.768 54,355 -0.13(-1.88%)
Jan 30, 2012 6.893 6.989 6.797 6.898 71,640 -0.03(-0.49%)
Jan 27, 2012 6.932 6.932 6.853 6.932 38,708 +0.00(+0.00%)
Jan 26, 2012 6.893 6.943 6.842 6.932 131,405 +0.08(+1.24%)
Jan 25, 2012 6.751 6.859 6.751 6.847 55,194 +0.08(+1.17%)
Jan 24, 2012 6.723 6.780 6.695 6.768 55,004 +0.05(+0.67%)
Jan 23, 2012 6.627 6.763 6.576 6.723 40,727 +0.12(+1.80%)
Jan 20, 2012 6.638 6.684 6.604 6.604 123,610 -0.03(-0.43%)
Jan 19, 2012 6.729 6.768 6.604 6.633 207,972 -0.05(-0.76%)
Jan 18, 2012 6.638 6.734 6.621 6.684 102,194 +0.07(+1.11%)
Jan 17, 2012 6.604 6.893 6.582 6.610 258,367 +0.09(+1.39%)
Jan 13, 2012 6.593 6.638 6.497 6.520 130,812 -0.10(-1.54%)
Jan 12, 2012 6.661 6.859 6.582 6.621 78,221 +0.00(+0.00%)
Jan 11, 2012 6.559 6.650 6.525 6.621 120,503 +0.02(+0.34%)
Jan 10, 2012 6.548 6.684 6.514 6.599 111,338 +0.11(+1.74%)
Jan 09, 2012 6.588 6.588 6.463 6.486 52,195 -0.07(-1.12%)
Jan 06, 2012 6.701 6.717 6.554 6.559 90,096 -0.11(-1.69%)
Jan 05, 2012 6.644 6.768 6.589 6.672 114,429 +0.02(+0.34%)
Jan 04, 2012 6.701 6.915 6.638 6.650 87,717 +0.17(+2.62%)
Dec 30, 2011 6.463 6.588 6.288 6.480 221,774 +0.19(+3.05%)
Dec 29, 2011 6.503 6.520 6.203 6.288 130,424 -0.21(-3.22%)
Dec 28, 2011 6.531 6.627 6.424 6.497 113,850 -0.16(-2.46%)
Dec 27, 2011 6.593 6.751 6.559 6.661 57,960 +0.03(+0.51%)
Dec 23, 2011 6.554 6.633 6.531 6.627 130,566 +0.19(+2.89%)
Dec 21, 2011 6.288 6.463 6.192 6.441 89,132 +0.15(+2.33%)
Dec 20, 2011 6.237 6.299 6.175 6.294 205,538 +0.14(+2.30%)
Dec 19, 2011 6.328 6.328 6.141 6.153 157,427 -0.15(-2.33%)
Dec 16, 2011 6.395 6.492 6.263 6.299 297,504 -0.06(-0.89%)
Dec 15, 2011 6.458 6.458 6.181 6.356 117,953 -0.01(-0.18%)
Dec 14, 2011 6.153 6.407 6.153 6.367 123,677 +0.20(+3.30%)
Dec 13, 2011 6.203 6.294 6.141 6.164 151,202 -0.02(-0.37%)
Dec 12, 2011 6.203 6.220 6.076 6.186 71,435 -0.04(-0.64%)
Dec 09, 2011 6.147 6.288 6.147 6.226 153,181 +0.11(+1.85%)
Dec 08, 2011 6.011 6.192 5.960 6.113 136,966 +0.08(+1.31%)
Dec 07, 2011 5.983 6.079 5.881 6.034 98,488 +0.05(+0.85%)
Dec 06, 2011 6.062 6.169 5.949 5.983 186,086 -0.11(-1.76%)
Dec 05, 2011 6.073 6.136 6.023 6.090 207,602 +0.04(+0.65%)
Dec 02, 2011 5.915 6.068 5.915 6.051 310,089 +0.16(+2.78%)
Dec 01, 2011 5.932 5.960 5.853 5.887 243,954 -0.04(-0.67%)
Nov 30, 2011 6.056 6.068 5.927 5.927 464,169 +0.02(+0.29%)
Nov 29, 2011 5.977 6.055 5.831 5.910 148,615 -0.04(-0.66%)
Nov 28, 2011 5.910 5.972 5.876 5.949 201,727 +0.19(+3.34%)
Nov 25, 2011 5.678 5.847 5.678 5.757 70,892 +0.08(+1.49%)
Nov 23, 2011 5.797 5.814 5.661 5.672 190,960 -0.15(-2.52%)
Nov 22, 2011 5.819 5.847 5.763 5.819 110,591 +0.01(+0.19%)
Nov 21, 2011 5.842 5.910 5.710 5.808 108,400 -0.11(-1.81%)
Nov 18, 2011 5.887 5.972 5.830 5.915 113,760 +0.03(+0.58%)
Nov 17, 2011 5.910 5.955 5.825 5.881 144,830 -0.03(-0.48%)
Nov 16, 2011 5.921 5.989 5.887 5.910 124,751 -0.03(-0.57%)
Nov 15, 2011 5.876 6.045 5.847 5.943 114,399 +0.07(+1.25%)
Nov 14, 2011 5.921 5.977 5.825 5.870 93,484 -0.09(-1.52%)
Nov 11, 2011 5.989 6.045 5.910 5.960 184,516 +0.06(+0.96%)
Nov 10, 2011 5.915 5.927 5.802 5.904 44,579 +0.09(+1.55%)
Nov 09, 2011 5.853 6.011 5.808 5.814 101,472 -0.16(-2.74%)
Nov 08, 2011 5.972 6.079 5.797 5.977 142,315 +0.06(+1.05%)
Nov 07, 2011 6.000 6.000 5.791 5.915 132,851 -0.06(-1.04%)
Nov 04, 2011 6.028 6.028 5.972 5.977 33,086 -0.12(-1.95%)
Nov 03, 2011 6.096 6.102 5.932 6.096 74,685 +0.10(+1.60%)
Nov 02, 2011 6.011 6.040 5.876 6.000 142,065 +0.07(+1.24%)
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.