Indicators

Stag Industrial Inc (NY: STAG )

34.71 -0.40 (-1.14%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.31	16.65	16.31	16.51	1,062,043	+0.25(+1.54%)
Jan 30, 2017	16.64	16.67	16.20	16.26	1,248,415	-0.36(-2.15%)
Jan 27, 2017	17.29	17.29	16.60	16.62	1,004,623	-0.60(-3.49%)
Jan 26, 2017	17.20	17.30	17.10	17.22	879,508	+0.02(+0.12%)
Jan 25, 2017	17.29	17.39	17.16	17.20	1,102,055	-0.08(-0.45%)
Jan 24, 2017	17.22	17.34	17.14	17.28	979,212	+0.06(+0.37%)
Jan 23, 2017	17.14	17.34	17.10	17.22	1,370,730	+0.15(+0.87%)
Jan 20, 2017	17.01	17.17	16.96	17.07	843,640	+0.05(+0.29%)
Jan 19, 2017	17.12	17.12	16.93	17.02	719,632	-0.17(-0.99%)
Jan 18, 2017	17.09	17.35	17.06	17.19	602,837	+0.10(+0.58%)
Jan 17, 2017	16.99	17.17	16.93	17.09	706,062	+0.13(+0.75%)
Jan 13, 2017		16.96	16.96	16.96	0	+0.07(+0.42%)
Jan 12, 2017	16.93	16.93	16.72	16.89	1,012,492	+0.03(+0.17%)
Jan 11, 2017	16.90	17.01	16.85	16.86	1,397,581	-0.04(-0.25%)
Jan 10, 2017	17.03	17.07	16.86	16.90	998,278	-0.09(-0.54%)
Jan 09, 2017	17.42	17.44	16.98	17.00	1,763,018	-0.34(-1.97%)
Jan 06, 2017	17.25	17.41	17.12	17.34	1,198,435	+0.13(+0.78%)
Jan 05, 2017	17.06	17.29	16.90	17.20	1,516,022	+0.15(+0.87%)
Jan 04, 2017	16.91	17.11	16.87	17.05	2,313,244	+0.21(+1.27%)

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.