Skip to main content

Stag Industrial Inc (NY: STAG )

38.40 +0.31 (+0.81%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 33.41 33.93 33.34 33.92 1,414,979 +0.50(+1.48%)
Jan 30, 2023 33.73 34.05 33.34 33.42 927,882 -0.57(-1.67%)
Jan 27, 2023 33.69 34.20 33.60 33.99 892,645 +0.27(+0.79%)
Jan 26, 2023 33.54 33.88 33.37 33.72 893,826 +0.41(+1.23%)
Jan 25, 2023 33.08 33.37 32.84 33.32 1,153,234 +0.13(+0.40%)
Jan 24, 2023 33.51 33.56 33.04 33.18 956,904 -0.25(-0.74%)
Jan 23, 2023 32.75 33.51 32.53 33.43 964,768 +0.67(+2.06%)
Jan 20, 2023 32.72 32.84 32.02 32.76 1,383,671 +0.09(+0.29%)
Jan 19, 2023 32.68 32.92 32.50 32.66 1,466,954 -0.09(-0.26%)
Jan 18, 2023 33.11 33.34 32.57 32.75 1,349,855 -0.34(-1.03%)
Jan 17, 2023 33.28 33.51 32.98 33.09 1,018,531 -0.13(-0.40%)
Jan 13, 2023 33.17 33.59 33.13 33.22 1,043,567 -0.40(-1.19%)
Jan 12, 2023 33.10 33.71 32.94 33.62 938,934 +0.65(+1.96%)
Jan 11, 2023 31.77 32.99 31.77 32.97 893,921 +1.48(+4.70%)
Jan 10, 2023 31.54 31.79 31.24 31.49 995,512 -0.21(-0.66%)
Jan 09, 2023 31.89 32.07 31.44 31.70 720,683 -0.13(-0.42%)
Jan 06, 2023 31.10 31.88 31.10 31.83 1,135,284 +0.96(+3.11%)
Jan 05, 2023 31.82 31.82 30.73 30.88 962,232 -1.24(-3.87%)
Jan 04, 2023 31.09 32.23 31.03 32.12 1,282,952 +1.41(+4.57%)
Jan 03, 2023 31.06 31.28 30.37 30.71 1,058,580 +0.04(+0.12%)
Dec 30, 2022 30.99 31.10 30.36 30.68 787,855 -0.58(-1.85%)
Dec 29, 2022 30.69 31.32 30.69 31.25 799,180 +0.75(+2.46%)
Dec 28, 2022 31.41 31.50 30.39 30.50 803,480 -0.79(-2.54%)
Dec 27, 2022 31.11 31.33 30.95 31.30 808,748 +0.18(+0.58%)
Dec 23, 2022 30.70 31.19 30.64 31.12 675,963 +0.26(+0.86%)
Dec 22, 2022 30.57 30.89 30.23 30.85 834,852 +0.01(+0.03%)
Dec 21, 2022 30.53 31.14 30.47 30.84 856,607 +0.52(+1.72%)
Dec 20, 2022 30.47 30.81 30.16 30.32 895,612 -0.27(-0.90%)
Dec 19, 2022 30.69 30.85 30.33 30.60 975,042 -0.14(-0.46%)
Dec 16, 2022 30.99 31.18 30.34 30.74 1,934,244 -0.82(-2.61%)
Dec 15, 2022 31.77 32.06 31.36 31.56 739,655 -0.66(-2.05%)
Dec 14, 2022 32.19 32.89 32.13 32.22 1,468,516 +0.09(+0.26%)
Dec 13, 2022 32.56 32.83 31.77 32.14 1,400,486 +0.57(+1.80%)
Dec 12, 2022 31.48 31.70 31.19 31.57 1,369,293 +0.23(+0.72%)
Dec 09, 2022 31.11 31.54 31.06 31.35 757,556 +0.06(+0.18%)
Dec 08, 2022 30.98 31.57 30.89 31.29 880,634 +0.46(+1.50%)
Dec 07, 2022 30.21 30.87 30.21 30.82 939,394 +0.52(+1.72%)
Dec 06, 2022 30.61 30.81 30.16 30.30 745,540 -0.28(-0.93%)
Dec 05, 2022 31.00 31.04 30.48 30.59 597,375 -0.68(-2.18%)
Dec 02, 2022 30.73 31.56 30.59 31.27 728,897 +0.13(+0.43%)
Dec 01, 2022 31.46 31.74 30.85 31.14 950,442 +0.01(+0.03%)
Nov 30, 2022 30.10 31.13 29.78 31.13 1,161,598 +0.95(+3.13%)
Nov 29, 2022 29.54 30.22 29.34 30.18 1,156,134 +0.62(+2.08%)
Nov 28, 2022 30.72 30.81 29.45 29.57 1,408,150 -1.28(-4.15%)
Nov 25, 2022 30.84 30.97 30.73 30.85 440,195 +0.05(+0.15%)
Nov 23, 2022 30.80 31.00 30.59 30.80 965,229 +0.00(+0.00%)
Nov 22, 2022 30.62 30.87 30.55 30.80 1,052,404 -0.08(-0.27%)
Nov 21, 2022 30.69 30.94 30.60 30.88 606,702 +0.02(+0.06%)
Nov 18, 2022 31.07 31.07 30.41 30.87 935,244 +0.48(+1.58%)
Nov 17, 2022 30.31 30.50 30.01 30.39 849,026 -0.41(-1.35%)
Nov 16, 2022 30.68 30.97 30.47 30.80 1,085,218 +0.01(+0.03%)
Nov 15, 2022 31.09 31.13 30.61 30.79 2,092,954 +0.17(+0.55%)
Nov 14, 2022 30.90 31.10 30.58 30.62 1,094,512 -0.41(-1.34%)
Nov 11, 2022 31.84 31.90 30.89 31.04 1,468,443 -0.83(-2.60%)
Nov 10, 2022 30.49 31.90 30.36 31.86 2,549,700 +2.64(+9.03%)
Nov 09, 2022 29.68 30.11 29.22 29.23 1,888,497 -0.58(-1.96%)
Nov 08, 2022 30.05 30.34 29.57 29.81 2,103,297 -0.15(-0.50%)
Nov 07, 2022 29.98 30.24 29.66 29.96 1,341,011 +0.12(+0.41%)
Nov 04, 2022 29.74 30.42 29.30 29.84 1,638,751 +0.31(+1.05%)
Nov 03, 2022 29.30 29.79 28.81 29.53 1,691,369 -0.16(-0.54%)
Nov 02, 2022 29.90 29.69 2,581,052 -0.29(-0.97%)
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.