Skip to main content

Stag Industrial Inc (NY: STAG )

38.44 +0.35 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 38.93 39.22 38.78 38.88 1,526,326 -0.32(-0.81%)
Dec 28, 2023 38.71 39.19 38.71 39.19 923,433 +0.36(+0.92%)
Dec 27, 2023 38.73 38.83 38.56 38.83 771,208 +0.25(+0.64%)
Dec 26, 2023 38.35 38.73 38.33 38.59 580,347 +0.24(+0.62%)
Dec 22, 2023 38.31 38.68 38.14 38.35 1,159,109 +0.11(+0.28%)
Dec 21, 2023 38.24 38.33 37.79 38.24 1,298,154 +0.44(+1.18%)
Dec 20, 2023 38.35 38.61 37.78 37.80 1,383,693 -0.52(-1.37%)
Dec 19, 2023 38.26 38.52 38.09 38.32 1,470,456 +0.26(+0.67%)
Dec 18, 2023 38.23 38.37 37.99 38.06 1,246,756 -0.10(-0.26%)
Dec 15, 2023 38.50 38.61 37.90 38.16 3,209,803 -0.38(-0.97%)
Dec 14, 2023 38.50 38.64 37.99 38.54 3,426,887 +0.75(+1.99%)
Dec 13, 2023 36.25 38.00 36.21 37.79 1,599,875 +1.55(+4.28%)
Dec 12, 2023 35.83 36.38 35.65 36.24 785,428 +0.37(+1.02%)
Dec 11, 2023 35.74 36.06 35.67 35.87 807,554 +0.12(+0.33%)
Dec 08, 2023 35.63 35.76 35.33 35.75 1,219,955 +0.01(+0.03%)
Dec 07, 2023 35.59 35.94 35.36 35.74 732,702 +0.09(+0.25%)
Dec 06, 2023 35.88 35.94 35.51 35.65 1,297,978 +0.03(+0.08%)
Dec 05, 2023 36.14 36.24 35.46 35.63 1,217,715 -0.74(-2.04%)
Dec 04, 2023 35.80 36.40 35.65 36.37 1,569,164 +0.43(+1.21%)
Dec 01, 2023 35.33 36.02 35.23 35.93 1,733,585 +0.54(+1.53%)
Nov 30, 2023 35.29 35.56 34.93 35.39 1,835,702 +0.02(+0.06%)
Nov 29, 2023 35.57 35.72 35.35 35.37 1,515,258 +0.09(+0.26%)
Nov 28, 2023 35.32 35.77 35.13 35.28 2,227,048 -0.32(-0.91%)
Nov 27, 2023 35.24 35.81 35.22 35.60 981,787 +0.24(+0.67%)
Nov 24, 2023 35.16 35.39 34.99 35.37 401,430 +0.13(+0.36%)
Nov 22, 2023 35.46 35.51 35.15 35.24 644,957 +0.19(+0.53%)
Nov 21, 2023 35.37 35.39 34.92 35.05 1,192,099 -0.45(-1.27%)
Nov 20, 2023 35.10 35.50 34.82 35.50 1,069,631 +0.32(+0.92%)
Nov 17, 2023 35.01 35.19 34.78 35.18 1,063,346 +0.51(+1.48%)
Nov 16, 2023 35.12 35.21 34.62 34.67 642,161 -0.37(-1.07%)
Nov 15, 2023 34.98 35.33 34.91 35.04 1,073,474 -0.07(-0.20%)
Nov 14, 2023 34.74 35.51 34.47 35.11 1,223,943 +1.54(+4.60%)
Nov 13, 2023 33.74 33.83 33.44 33.57 678,106 -0.45(-1.33%)
Nov 10, 2023 33.93 34.06 33.66 34.02 458,620 +0.25(+0.73%)
Nov 09, 2023 34.21 34.21 33.54 33.77 662,248 -0.35(-1.04%)
Nov 08, 2023 33.86 34.20 33.77 34.13 591,343 +0.41(+1.23%)
Nov 07, 2023 33.91 33.91 33.60 33.71 962,936 -0.13(-0.38%)
Nov 06, 2023 34.69 34.74 33.65 33.84 1,129,705 -0.94(-2.71%)
Nov 03, 2023 35.12 35.64 34.74 34.79 2,809,104 +0.17(+0.48%)
Nov 02, 2023 34.02 34.65 33.84 34.62 1,310,626 +1.13(+3.38%)
Nov 01, 2023 32.77 33.49 32.68 33.49 1,191,095 +0.81(+2.47%)
Oct 31, 2023 32.41 32.77 32.25 32.68 2,089,571 +0.56(+1.75%)
Oct 30, 2023 31.78 32.21 31.43 32.12 1,490,089 +0.52(+1.66%)
Oct 27, 2023 32.02 32.19 31.40 31.60 1,622,831 +0.12(+0.37%)
Oct 26, 2023 31.16 31.66 31.15 31.48 1,068,255 +0.40(+1.29%)
Oct 25, 2023 31.76 31.96 31.06 31.08 1,238,655 -0.89(-2.79%)
Oct 24, 2023 31.61 32.01 31.56 31.97 1,183,307 +0.44(+1.40%)
Oct 23, 2023 31.68 31.89 31.46 31.53 2,188,738 -0.40(-1.26%)
Oct 20, 2023 32.24 32.69 31.89 31.93 1,765,583 -0.33(-1.03%)
Oct 19, 2023 32.66 32.88 32.17 32.26 1,343,538 -0.65(-1.97%)
Oct 18, 2023 33.55 33.63 32.88 32.91 1,147,784 -0.97(-2.86%)
Oct 17, 2023 33.95 34.76 33.63 33.88 1,912,105 -0.32(-0.95%)
Oct 16, 2023 33.97 34.28 33.61 34.20 938,303 +0.50(+1.48%)
Oct 13, 2023 33.95 33.95 33.52 33.70 894,970 -0.01(-0.03%)
Oct 12, 2023 34.50 34.50 33.65 33.71 843,402 -0.91(-2.63%)
Oct 11, 2023 34.49 34.82 34.17 34.62 886,757 +0.42(+1.23%)
Oct 10, 2023 33.86 34.48 33.74 34.20 1,070,624 +0.33(+0.98%)
Oct 09, 2023 33.32 33.94 33.32 33.87 748,111 +0.30(+0.91%)
Oct 06, 2023 33.07 33.76 32.95 33.57 677,246 +0.14(+0.41%)
Oct 05, 2023 33.09 33.49 32.98 33.43 732,593 +0.29(+0.89%)
Oct 04, 2023 32.83 33.14 32.51 33.13 692,482 +0.44(+1.35%)
Oct 03, 2023 33.02 33.16 32.32 32.69 753,725 -0.54(-1.62%)
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.