Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stag Industrial Inc (NY: STAG )

35.22 +0.25 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.767 6.145 5.767 5.841 75,506 -0.03(-0.49%)
Sep 29, 2011 6.042 6.151 5.652 5.870 72,573 -0.06(-0.97%)
Sep 28, 2011 6.065 6.065 5.876 5.927 88,720 -0.34(-5.48%)
Sep 27, 2011 6.299 6.460 6.133 6.271 94,606 +0.10(+1.58%)
Sep 26, 2011 6.025 6.328 6.019 6.173 97,802 +0.18(+3.06%)
Sep 23, 2011 5.853 6.090 5.813 5.990 59,908 +0.16(+2.75%)
Sep 22, 2011 5.801 6.007 5.738 5.830 123,512 -0.11(-1.83%)
Sep 21, 2011 6.334 6.454 5.939 5.939 81,995 -0.37(-5.81%)
Sep 20, 2011 6.511 6.632 6.299 6.305 84,155 -0.21(-3.17%)
Sep 19, 2011 6.718 6.763 6.460 6.511 55,654 -0.27(-3.97%)
Sep 16, 2011 6.305 6.780 6.305 6.780 557,593 +0.58(+9.43%)
Sep 15, 2011 6.116 6.311 6.030 6.196 59,525 +0.14(+2.27%)
Sep 14, 2011 6.002 6.128 5.973 6.059 87,384 +0.08(+1.34%)
Sep 13, 2011 5.950 6.059 5.904 5.979 47,658 +0.07(+1.26%)
Sep 12, 2011 5.921 5.979 5.784 5.904 82,304 -0.09(-1.53%)
Sep 09, 2011 6.007 6.047 5.870 5.996 102,544 -0.05(-0.85%)
Sep 08, 2011 6.225 6.414 5.916 6.047 69,604 -0.25(-4.00%)
Sep 07, 2011 5.916 6.342 5.893 6.299 166,072 +0.38(+6.49%)
Sep 06, 2011 5.732 6.007 5.727 5.916 72,117 +0.05(+0.88%)
Sep 02, 2011 5.990 6.551 5.818 5.864 103,040 -0.23(-3.76%)
Sep 01, 2011 6.156 6.242 6.088 6.093 74,043 -0.07(-1.12%)
Aug 31, 2011 6.156 6.334 6.019 6.162 147,468 +0.05(+0.84%)
Aug 30, 2011 6.133 6.202 6.042 6.110 71,186 -0.01(-0.19%)
Aug 29, 2011 6.093 6.357 5.962 6.122 98,708 +0.08(+1.33%)
Aug 26, 2011 5.858 6.070 5.858 6.042 57,039 +0.17(+2.83%)
Aug 25, 2011 6.093 6.105 5.876 5.876 49,617 -0.15(-2.56%)
Aug 24, 2011 6.007 6.156 5.944 6.030 75,211 +0.00(+0.00%)
Aug 23, 2011 5.790 6.030 5.790 6.030 341,763 +0.26(+4.46%)
Aug 22, 2011 5.956 6.013 5.732 5.773 93,611 -0.09(-1.47%)
Aug 19, 2011 5.858 5.921 5.813 5.858 77,642 -0.06(-0.97%)
Aug 18, 2011 6.042 6.128 5.870 5.916 198,754 -0.09(-1.53%)
Aug 17, 2011 6.013 6.082 5.996 6.007 75,253 +0.01(+0.10%)
Aug 16, 2011 5.807 6.042 5.807 6.002 194,289 +0.19(+3.35%)
Aug 15, 2011 5.738 5.870 5.727 5.807 60,835 +0.09(+1.60%)
Aug 12, 2011 5.933 5.933 5.698 5.715 89,125 -0.22(-3.67%)
Aug 11, 2011 5.692 6.042 5.647 5.933 204,895 +0.26(+4.54%)
Aug 10, 2011 5.870 5.927 5.538 5.675 278,668 -0.25(-4.16%)
Aug 09, 2011 5.921 5.933 5.469 5.921 186,426 +0.36(+6.38%)
Aug 08, 2011 5.921 6.277 5.561 5.566 151,750 -0.71(-11.31%)
Aug 05, 2011 5.773 6.418 5.486 6.277 299,959 +0.13(+2.05%)
Aug 04, 2011 6.735 6.775 6.151 6.151 184,652 -0.58(-8.67%)
Aug 03, 2011 6.895 6.895 6.735 6.735 64,144 -0.14(-2.00%)
Aug 02, 2011 7.032 7.141 6.872 6.872 77,052 -0.16(-2.28%)
Aug 01, 2011 7.158 7.158 6.987 7.032 47,059 -0.01(-0.08%)
Jul 29, 2011 6.998 7.136 6.944 7.038 65,115 +0.00(+0.00%)
Jul 28, 2011 7.004 7.118 6.981 7.038 39,816 +0.05(+0.74%)
Jul 27, 2011 7.158 7.176 6.941 6.987 105,502 -0.18(-2.48%)
Jul 26, 2011 7.107 7.181 6.987 7.164 60,335 +0.03(+0.48%)
Jul 25, 2011 7.084 7.244 7.078 7.130 94,796 +0.02(+0.24%)
Jul 22, 2011 7.193 7.196 7.107 7.113 33,544 -0.10(-1.43%)
Jul 21, 2011 7.107 7.256 7.044 7.216 89,238 +0.11(+1.61%)
Jul 20, 2011 7.101 7.153 7.044 7.101 60,477 -0.10(-1.35%)
Jul 19, 2011 7.210 7.227 7.096 7.199 78,042 +0.02(+0.32%)
Jul 18, 2011 7.227 7.244 7.158 7.176 107,657 -0.05(-0.71%)
Jul 15, 2011 7.199 7.233 7.113 7.227 95,209 +0.02(+0.24%)
Jul 14, 2011 7.239 7.250 7.199 7.210 32,461 -0.05(-0.63%)
Jul 13, 2011 7.290 7.313 7.221 7.256 49,172 -0.03(-0.39%)
Jul 12, 2011 7.267 7.336 7.176 7.284 169,790 +0.02(+0.32%)
Jul 11, 2011 7.199 7.296 7.164 7.262 86,661 -0.02(-0.24%)
Jul 08, 2011 7.199 7.330 7.164 7.279 59,483 -0.02(-0.24%)
Jul 07, 2011 7.319 7.330 7.038 7.296 103,112 +0.02(+0.24%)
Jul 06, 2011 7.158 7.296 7.153 7.279 263,263 +0.13(+1.84%)
Jul 05, 2011 7.073 7.181 7.044 7.147 131,500 +0.07(+1.05%)
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.