Indicators

Stag Industrial Inc (NY: STAG )

34.79 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.29	33.82	33.23	33.80	1,419,910	+0.49(+1.48%)
Jan 30, 2023	33.62	33.93	33.23	33.30	931,115	-0.57(-1.67%)
Jan 27, 2023	33.57	34.08	33.48	33.87	895,756	+0.26(+0.79%)
Jan 26, 2023	33.43	33.77	33.26	33.61	896,941	+0.41(+1.23%)
Jan 25, 2023	32.96	33.26	32.73	33.20	1,157,252	+0.13(+0.40%)
Jan 24, 2023	33.40	33.45	32.93	33.07	960,239	-0.25(-0.74%)
Jan 23, 2023	32.63	33.39	32.41	33.31	968,130	+0.67(+2.06%)
Jan 20, 2023	32.60	32.73	31.91	32.64	1,388,493	+0.09(+0.29%)
Jan 19, 2023	32.57	32.81	32.39	32.55	1,472,067	-0.09(-0.26%)
Jan 18, 2023	32.99	33.22	32.45	32.63	1,354,559	-0.34(-1.03%)
Jan 17, 2023	33.16	33.39	32.87	32.97	1,022,081	-0.13(-0.40%)
Jan 13, 2023	33.06	33.47	33.02	33.10	1,047,203	-0.40(-1.19%)
Jan 12, 2023	32.98	33.60	32.82	33.50	942,206	+0.64(+1.96%)
Jan 11, 2023	31.66	32.88	31.66	32.86	897,036	+1.48(+4.70%)
Jan 10, 2023	31.43	31.68	31.13	31.38	998,981	-0.21(-0.66%)
Jan 09, 2023	31.78	31.96	31.34	31.59	723,195	-0.13(-0.42%)
Jan 06, 2023	31.00	31.77	31.00	31.72	1,139,240	+0.96(+3.11%)
Jan 05, 2023	31.70	31.71	30.63	30.77	965,585	-1.24(-3.87%)
Jan 04, 2023	30.99	32.12	30.92	32.01	1,287,423	+1.40(+4.58%)

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.