Indicators

Stag Industrial Inc (NY: STAG )

36.38 -0.03 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.32	19.32	19.05	19.07	739,272	-0.22(-1.13%)
Apr 27, 2017	19.27	19.44	19.23	19.29	1,117,125	+0.06(+0.30%)
Apr 26, 2017	19.14	19.38	18.99	19.23	1,171,843	+0.11(+0.55%)
Apr 25, 2017		19.18	18.95	19.13	761,630	+0.17(+0.91%)
Apr 24, 2017	19.26	19.29	18.68	18.95	1,513,129	-0.13(-0.68%)
Apr 21, 2017	18.94	19.15	18.76	19.08	978,082	+0.12(+0.65%)
Apr 20, 2017	19.05	19.07	18.87	18.96	977,956	-0.05(-0.27%)
Apr 19, 2017	19.01	19.14	18.93	19.01	802,255	+0.04(+0.19%)
Apr 18, 2017	18.98	19.21	18.90	18.98	794,281	+0.00(+0.00%)
Apr 17, 2017	18.75	19.00	18.75	18.98	733,097	+0.30(+1.58%)
Apr 13, 2017	18.88	18.96	18.66	18.68	591,953	-0.24(-1.26%)
Apr 12, 2017	18.95	19.12	18.85	18.92	893,694	-0.02(-0.11%)
Apr 11, 2017	18.69	18.96	18.62	18.94	1,868,247	+0.28(+1.51%)
Apr 10, 2017	18.54	18.67	18.30	18.66	5,264,054	+0.12(+0.62%)
Apr 07, 2017	18.39	18.70	18.37	18.54	741,892	+0.15(+0.82%)
Apr 06, 2017	18.24	18.44	18.11	18.39	647,450	+0.14(+0.79%)
Apr 05, 2017	18.37	18.43	18.25	18.25	856,294	-0.12(-0.67%)
Apr 04, 2017	18.11	18.49	18.02	18.37	2,274,278	+0.22(+1.23%)

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.