Skip to main content

Stag Industrial Inc (NY: STAG )

35.50 +0.15 (+0.42%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 38.08 38.28 37.81 37.85 1,157,188 -0.29(-0.75%)
Aug 30, 2021 37.33 38.16 37.32 38.14 1,201,506 +0.95(+2.56%)
Aug 27, 2021 36.80 37.46 36.77 37.19 734,611 +0.42(+1.14%)
Aug 26, 2021 36.68 36.92 36.55 36.77 709,826 +0.04(+0.10%)
Aug 25, 2021 36.64 36.96 36.39 36.73 985,032 +0.10(+0.27%)
Aug 24, 2021 37.15 37.23 36.48 36.64 1,191,844 -0.46(-1.23%)
Aug 23, 2021 37.53 37.70 37.03 37.09 1,109,742 -0.39(-1.05%)
Aug 20, 2021 37.35 37.73 37.15 37.49 899,544 +0.13(+0.36%)
Aug 19, 2021 36.71 37.36 36.65 37.35 952,757 +0.38(+1.04%)
Aug 18, 2021 37.54 37.61 36.90 36.97 820,817 -0.63(-1.66%)
Aug 17, 2021 37.49 37.79 37.35 37.59 1,044,975 -0.03(-0.07%)
Aug 16, 2021 37.47 37.69 37.41 37.62 601,951 +0.15(+0.41%)
Aug 13, 2021 37.24 37.56 37.13 37.47 1,001,876 +0.39(+1.06%)
Aug 12, 2021 37.06 37.15 36.90 37.07 910,546 +0.23(+0.63%)
Aug 11, 2021 36.68 36.96 36.56 36.84 692,279 +0.36(+0.98%)
Aug 10, 2021 36.97 37.03 36.46 36.48 638,797 -0.60(-1.61%)
Aug 09, 2021 36.98 37.19 36.88 37.08 542,348 +0.01(+0.02%)
Aug 06, 2021 37.09 37.23 36.87 37.07 573,290 -0.06(-0.17%)
Aug 05, 2021 36.95 37.14 36.72 37.14 638,455 +0.43(+1.17%)
Aug 04, 2021 36.90 37.03 36.61 36.71 880,166 -0.14(-0.39%)
Aug 03, 2021 36.67 36.92 36.48 36.85 971,090 +0.29(+0.81%)
Aug 02, 2021 37.07 37.20 36.55 36.56 935,588 -0.36(-0.97%)
Jul 30, 2021 36.84 37.45 36.84 36.91 1,077,494 +0.11(+0.29%)
Jul 29, 2021 36.70 37.18 36.64 36.81 950,814 +0.30(+0.83%)
Jul 28, 2021 36.02 36.67 35.84 36.50 1,092,289 +0.84(+2.35%)
Jul 27, 2021 35.49 35.73 35.28 35.66 690,929 +0.14(+0.40%)
Jul 26, 2021 35.72 35.89 35.36 35.52 578,308 -0.26(-0.72%)
Jul 23, 2021 35.31 35.83 35.30 35.78 504,393 +0.52(+1.46%)
Jul 22, 2021 35.41 35.58 35.05 35.26 601,017 -0.32(-0.90%)
Jul 21, 2021 35.71 35.97 35.54 35.58 860,948 -0.11(-0.30%)
Jul 20, 2021 34.99 35.91 34.91 35.69 1,552,501 +0.92(+2.64%)
Jul 19, 2021 35.34 35.44 34.69 34.77 1,512,281 -0.91(-2.55%)
Jul 16, 2021 35.47 35.95 35.43 35.68 1,238,915 +0.37(+1.06%)
Jul 15, 2021 35.13 35.40 34.96 35.31 813,233 +0.19(+0.53%)
Jul 14, 2021 34.93 35.44 34.92 35.12 690,169 +0.15(+0.43%)
Jul 13, 2021 35.20 35.35 34.81 34.97 856,328 -0.29(-0.83%)
Jul 12, 2021 34.85 35.31 34.74 35.26 969,486 +0.49(+1.41%)
Jul 09, 2021 34.23 34.80 34.13 34.77 730,243 +0.65(+1.91%)
Jul 08, 2021 33.86 34.23 33.75 34.12 2,337,045 -0.05(-0.16%)
Jul 07, 2021 34.15 34.41 33.91 34.18 892,887 +0.00(+0.00%)
Jul 06, 2021 33.63 34.19 33.41 34.18 1,505,145 +0.56(+1.67%)
Jul 02, 2021 33.47 33.70 33.47 33.62 521,722 +0.33(+0.99%)
Jul 01, 2021 33.35 33.62 33.17 33.29 887,505 -0.05(-0.16%)
Jun 30, 2021 33.46 33.60 33.32 33.34 1,143,272 -0.13(-0.40%)
Jun 29, 2021 33.54 33.78 33.35 33.47 757,262 -0.09(-0.26%)
Jun 28, 2021 33.91 33.92 33.38 33.56 1,011,444 -0.31(-0.92%)
Jun 25, 2021 33.62 33.95 33.50 33.87 2,442,480 +0.36(+1.09%)
Jun 24, 2021 33.91 33.98 33.14 33.51 2,009,249 -0.36(-1.07%)
Jun 23, 2021 34.21 34.29 33.86 33.87 1,012,757 -0.38(-1.11%)
Jun 22, 2021 34.48 34.61 34.20 34.25 1,020,612 -0.39(-1.13%)
Jun 21, 2021 33.75 34.81 33.75 34.64 876,784 +0.88(+2.60%)
Jun 18, 2021 35.21 35.21 33.73 33.77 2,504,982 -0.49(-1.43%)
Jun 17, 2021 34.20 34.25 33.90 34.25 1,191,303 +0.05(+0.16%)
Jun 16, 2021 34.30 34.63 34.19 34.20 1,150,982 -0.10(-0.28%)
Jun 15, 2021 34.94 35.02 34.23 34.30 862,622 -0.62(-1.78%)
Jun 14, 2021 34.29 35.12 34.26 34.92 2,563,083 +0.59(+1.73%)
Jun 11, 2021 34.44 34.44 34.23 34.33 1,245,704 +0.00(+0.00%)
Jun 10, 2021 33.85 34.44 33.70 34.33 895,347 +0.44(+1.28%)
Jun 09, 2021 33.91 34.05 33.54 33.89 1,997,220 +0.26(+0.77%)
Jun 08, 2021 33.38 33.77 33.35 33.63 858,265 +0.38(+1.15%)
Jun 07, 2021 32.90 33.30 32.77 33.25 730,801 +0.57(+1.74%)
Jun 04, 2021 32.90 32.94 32.59 32.68 750,525 -0.10(-0.30%)
Jun 03, 2021 32.73 32.85 32.55 32.78 847,874 +0.12(+0.38%)
Jun 02, 2021 32.46 32.66 32.31 32.66 786,036 +0.31(+0.96%)
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.