Indicators

Stag Industrial Inc (NY: STAG )

34.48 -0.06 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.