Indicators

Stag Industrial Inc (NY: STAG )

35.42 -0.21 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	37.86	38.87		38.83	1,746,710	+0.93(+2.45%)
Jan 28, 2022	36.63	37.92	36.07	37.90	1,433,449	+1.43(+3.92%)
Jan 27, 2022	37.08	37.43	36.47	36.48	1,084,689	-0.44(-1.20%)
Jan 26, 2022	37.70	38.08	36.78	36.92	1,139,134	-0.47(-1.26%)
Jan 25, 2022	37.16	37.73	36.73	37.39	1,241,079	-0.43(-1.13%)
Jan 24, 2022	37.74	38.05	36.65	37.82	1,789,139	-0.46(-1.21%)
Jan 21, 2022	38.05	38.95	38.01	38.28	1,724,972	+0.23(+0.60%)
Jan 20, 2022	38.67	39.31	38.03	38.05	1,052,450	-0.68(-1.75%)
Jan 19, 2022	38.95	39.63	38.66	38.73	1,053,092	-0.08(-0.21%)
Jan 18, 2022	39.27	39.41	38.78	38.81	1,134,510	-0.68(-1.72%)
Jan 14, 2022				39.49	0	-0.33(-0.82%)
Jan 13, 2022	40.43	40.54	39.78	39.82	1,362,485	-0.42(-1.04%)
Jan 12, 2022	40.32	40.64	40.02	40.24	989,571	-0.09(-0.22%)
Jan 11, 2022	40.20	40.35	39.88	40.33	1,384,017	+0.29(+0.72%)
Jan 10, 2022	40.41	40.54	39.60	40.04	1,166,596	-0.53(-1.32%)
Jan 07, 2022	40.91	41.19	40.46	40.57	1,198,373	-0.48(-1.17%)
Jan 06, 2022	41.07	41.43	40.85	41.05	951,041	-0.04(-0.09%)
Jan 05, 2022	41.70	42.04	40.99	41.09	890,571	-0.79(-1.88%)
Jan 04, 2022	42.49	42.75	41.70	41.88	917,984	-0.71(-1.66%)

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.