Skip to main content

Stag Industrial Inc (NY: STAG )

35.52 +0.43 (+1.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 35.33 35.69 35.15 35.52 848,617 +0.43(+1.23%)
Jan 25, 2023 34.84 35.15 34.59 35.09 1,094,904 +0.14(+0.40%)
Jan 24, 2023 35.30 35.35 34.80 34.95 908,505 -0.26(-0.74%)
Jan 23, 2023 34.49 35.29 34.26 35.21 915,971 +0.71(+2.06%)
Jan 20, 2023 34.46 34.59 33.73 34.50 1,313,686 +0.10(+0.29%)
Jan 19, 2023 34.42 34.67 34.23 34.40 1,392,757 -0.09(-0.26%)
Jan 18, 2023 34.87 35.12 34.30 34.49 1,281,580 -0.36(-1.03%)
Jan 17, 2023 35.05 35.29 34.74 34.85 967,015 -0.14(-0.40%)
Jan 13, 2023 34.94 35.38 34.90 34.99 990,784 -0.42(-1.19%)
Jan 12, 2023 34.86 35.51 34.69 35.41 891,444 +0.68(+1.96%)
Jan 11, 2023 33.46 34.75 33.46 34.73 848,707 +1.56(+4.70%)
Jan 10, 2023 33.22 33.48 32.90 33.17 945,160 -0.22(-0.66%)
Jan 09, 2023 33.59 33.78 33.12 33.39 684,232 -0.14(-0.42%)
Jan 06, 2023 32.76 33.58 32.76 33.53 1,077,862 +1.01(+3.11%)
Jan 05, 2023 33.51 33.52 32.37 32.52 913,563 -1.31(-3.87%)
Jan 04, 2023 32.75 33.95 32.68 33.83 1,218,061 +1.48(+4.57%)
Jan 03, 2023 32.71 32.95 31.99 32.35 1,005,038 +0.04(+0.12%)
Dec 30, 2022 32.64 32.76 31.98 32.31 748,006 -0.61(-1.85%)
Dec 29, 2022 32.33 32.98 32.33 32.92 758,758 +0.79(+2.46%)
Dec 28, 2022 33.08 33.17 32.01 32.13 762,840 -0.84(-2.54%)
Dec 27, 2022 32.77 32.99 32.60 32.97 767,842 +0.19(+0.58%)
Dec 23, 2022 32.34 32.85 32.28 32.78 641,773 +0.28(+0.86%)
Dec 22, 2022 32.20 32.54 31.84 32.50 792,626 +0.01(+0.03%)
Dec 21, 2022 32.16 32.80 32.09 32.49 813,280 +0.55(+1.72%)
Dec 20, 2022 32.10 32.45 31.77 31.94 850,312 -0.29(-0.90%)
Dec 19, 2022 32.33 32.49 31.94 32.23 925,725 -0.15(-0.46%)
Dec 16, 2022 32.64 32.85 31.96 32.38 1,836,411 -0.87(-2.61%)
Dec 15, 2022 33.46 33.77 33.03 33.24 702,244 -0.70(-2.05%)
Dec 14, 2022 33.90 34.64 33.84 33.94 1,394,239 +0.09(+0.26%)
Dec 13, 2022 34.29 34.58 33.46 33.85 1,329,650 +0.60(+1.80%)
Dec 12, 2022 33.15 33.39 32.85 33.25 1,300,035 +0.24(+0.72%)
Dec 09, 2022 32.77 33.22 32.72 33.02 719,239 +0.06(+0.18%)
Dec 08, 2022 32.63 33.25 32.54 32.96 836,092 +0.49(+1.50%)
Dec 07, 2022 31.82 32.52 31.82 32.47 891,880 +0.55(+1.72%)
Dec 06, 2022 32.24 32.45 31.77 31.92 707,831 -0.30(-0.93%)
Dec 05, 2022 32.65 32.70 32.11 32.22 567,160 -0.72(-2.18%)
Dec 02, 2022 32.37 33.24 32.22 32.94 692,029 +0.14(+0.43%)
Dec 01, 2022 33.13 33.43 32.50 32.80 902,369 +0.01(+0.03%)
Nov 30, 2022 31.70 32.79 31.37 32.79 1,102,845 +1.00(+3.13%)
Nov 29, 2022 31.11 31.83 30.90 31.79 1,097,658 +0.65(+2.08%)
Nov 28, 2022 32.36 32.45 31.02 31.14 1,336,926 -1.35(-4.15%)
Nov 25, 2022 32.48 32.62 32.37 32.49 417,931 +0.05(+0.15%)
Nov 23, 2022 32.44 32.65 32.22 32.44 916,409 +0.00(+0.00%)
Nov 22, 2022 32.25 32.51 32.17 32.44 999,173 -0.09(-0.27%)
Nov 21, 2022 32.32 32.59 32.23 32.53 576,016 +0.02(+0.06%)
Nov 18, 2022 32.73 32.73 32.03 32.51 887,940 +0.51(+1.58%)
Nov 17, 2022 31.92 32.12 31.61 32.00 806,082 -0.44(-1.35%)
Nov 16, 2022 32.31 32.62 32.09 32.44 1,030,328 +0.01(+0.03%)
Nov 15, 2022 32.75 32.79 32.24 32.43 1,987,093 +0.18(+0.55%)
Nov 14, 2022 32.55 32.76 32.21 32.25 1,039,152 -0.44(-1.34%)
Nov 11, 2022 33.53 33.60 32.54 32.69 1,394,169 -0.87(-2.60%)
Nov 10, 2022 32.11 33.60 31.97 33.56 2,420,738 +2.78(+9.03%)
Nov 09, 2022 31.26 31.72 30.77 30.78 1,792,977 -0.62(-1.96%)
Nov 08, 2022 31.65 31.96 31.14 31.40 1,996,913 -0.16(-0.50%)
Nov 07, 2022 31.58 31.85 31.24 31.56 1,273,184 +0.13(+0.41%)
Nov 04, 2022 31.33 32.04 30.86 31.43 1,555,864 +0.33(+1.05%)
Nov 03, 2022 30.86 31.38 30.35 31.10 1,605,820 -0.17(-0.54%)
Nov 02, 2022 31.49 31.27 2,450,504 -0.31(-0.97%)
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.