Indicators

Stag Industrial Inc (NY: STAG )

35.06 +0.54 (+1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	31.73	31.77	31.47	31.59	1,037,829	+0.02(+0.06%)
May 27, 2021	31.91	31.97	31.49	31.58	1,407,984	-0.23(-0.72%)
May 26, 2021	31.60	31.86	31.55	31.80	899,045	+0.35(+1.12%)
May 25, 2021	31.86	31.86	31.37	31.45	991,952	-0.14(-0.45%)
May 24, 2021	31.55	31.80	31.46	31.59	862,244	+0.26(+0.84%)
May 21, 2021	31.48	31.54	31.18	31.33	1,000,015	-0.08(-0.25%)
May 20, 2021	31.11	31.53	31.04	31.41	795,346	+0.28(+0.91%)
May 19, 2021	30.96	31.13	30.67	31.13	770,460	-0.08(-0.25%)
May 18, 2021	31.27	31.51	31.11	31.21	735,667	-0.11(-0.34%)
May 17, 2021	31.36	31.48	31.23	31.31	808,129	-0.13(-0.42%)
May 14, 2021	31.28	31.48	31.15	31.44	1,127,106	+0.31(+0.99%)
May 13, 2021	30.46	31.42	30.46	31.13	1,119,043	+0.72(+2.38%)
May 12, 2021	31.21	31.36	30.36	30.41	945,316	-0.89(-2.85%)
May 11, 2021	31.92	31.92	31.11	31.30	1,231,144	-0.90(-2.79%)
May 10, 2021	32.10	32.77	32.05	32.20	2,112,085	+0.17(+0.52%)
May 07, 2021	31.65	32.07	31.61	32.03	1,021,308	+0.47(+1.48%)
May 06, 2021	30.94	31.57	30.94	31.57	870,327	+0.76(+2.46%)
May 05, 2021	31.02	31.85	30.66	30.81	2,020,859	-1.08(-3.37%)
May 04, 2021	32.17	32.22	31.79	31.88	1,060,718	-0.30(-0.93%)

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.