Indicators

Stag Industrial Inc (NY: STAG )

34.48 -0.06 (-0.17%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.