Indicators

Stag Industrial Inc (NY: STAG )

34.81 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	35.25	35.59	35.05	35.20	1,192,099	-0.03(-0.08%)
Jul 28, 2023	36.34	36.37	35.08	35.23	1,344,639	-0.67(-1.86%)
Jul 27, 2023	37.53	37.53	35.88	35.90	1,177,673	-1.26(-3.38%)
Jul 26, 2023	37.13	37.43	36.97	37.15	1,130,097	+0.14(+0.39%)
Jul 25, 2023	37.05	37.30	36.89	37.01	996,595	-0.12(-0.31%)
Jul 24, 2023	36.81	37.19	36.75	37.13	833,393	+0.33(+0.89%)
Jul 21, 2023	36.66	36.96	36.49	36.80	905,838	+0.24(+0.66%)
Jul 20, 2023	36.41	36.56	35.80	36.56	1,233,776	+0.36(+0.99%)
Jul 19, 2023	36.40	36.54	35.87	36.20	1,134,947	+0.14(+0.38%)
Jul 18, 2023	36.82	36.86	35.62	36.06	1,785,596	-0.64(-1.74%)
Jul 17, 2023	36.57	36.77	36.41	36.70	1,489,258	+0.15(+0.42%)
Jul 14, 2023	36.49	36.56	36.11	36.55	1,784,187	+0.02(+0.05%)
Jul 13, 2023	36.21	36.58	35.98	36.53	1,749,581	+0.31(+0.85%)
Jul 12, 2023	36.01	36.53	35.78	36.22	1,595,985	+0.55(+1.54%)
Jul 11, 2023	35.27	35.73	34.99	35.67	1,720,107	+0.47(+1.35%)
Jul 10, 2023	34.65	35.26	34.39	35.19	1,192,818	+0.51(+1.48%)
Jul 07, 2023	34.76	34.89	34.48	34.68	1,039,786	-0.23(-0.66%)
Jul 06, 2023	34.91	34.97	34.29	34.91	881,473	-0.47(-1.34%)
Jul 05, 2023	35.06	35.73	34.86	35.39	1,663,077	+0.23(+0.66%)

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.