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

Stag Industrial Inc (NY: STAG )

35.63 +0.65 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 28, 2012 9.232 9.398 9.174 9.312 452,096 +0.04(+0.43%)
Sep 27, 2012 9.163 9.306 9.100 9.272 1,127,812 +0.18(+2.02%)
Sep 26, 2012 9.169 9.214 9.037 9.088 507,705 -0.18(-1.92%)
Sep 25, 2012 9.317 9.423 9.243 9.266 940,458 -0.03(-0.31%)
Sep 24, 2012 9.363 9.398 9.191 9.295 514,710 -0.13(-1.34%)
Sep 21, 2012 9.346 9.421 9.197 9.421 1,806,813 +0.12(+1.29%)
Sep 20, 2012 9.214 9.315 9.197 9.300 506,929 +0.03(+0.31%)
Sep 19, 2012 9.312 9.386 9.254 9.272 314,550 -0.05(-0.49%)
Sep 18, 2012 9.283 9.375 9.174 9.317 744,531 +0.02(+0.25%)
Sep 17, 2012 9.220 9.320 9.146 9.295 459,491 +0.07(+0.81%)
Sep 14, 2012 9.260 9.418 9.209 9.220 538,768 +0.03(+0.31%)
Sep 13, 2012 9.340 9.449 9.163 9.191 597,820 -0.18(-1.95%)
Sep 12, 2012 9.220 9.415 9.123 9.375 529,275 +0.21(+2.31%)
Sep 11, 2012 8.957 9.180 8.928 9.163 481,992 +0.23(+2.63%)
Sep 10, 2012 9.128 9.131 8.917 8.928 312,645 -0.21(-2.26%)
Sep 07, 2012 9.088 9.217 9.048 9.134 537,973 +0.10(+1.14%)
Sep 06, 2012 9.077 9.122 8.962 9.031 567,824 +0.03(+0.32%)
Sep 05, 2012 9.071 9.117 8.974 9.002 660,971 +0.02(+0.19%)
Sep 04, 2012 8.848 9.071 8.739 8.985 797,423 +0.17(+1.95%)
Aug 31, 2012 8.894 8.894 8.716 8.813 1,613,360 -0.03(-0.32%)
Aug 30, 2012 8.997 8.997 8.779 8.842 265,676 -0.18(-1.97%)
Aug 29, 2012 8.905 9.020 8.888 9.020 715,387 +0.21(+2.34%)
Aug 27, 2012 8.825 8.894 8.739 8.813 343,128 -0.01(-0.06%)
Aug 24, 2012 8.842 8.905 8.728 8.819 327,635 -0.05(-0.52%)
Aug 23, 2012 8.876 9.060 8.802 8.865 253,172 +0.00(+0.00%)
Aug 22, 2012 8.710 8.888 8.636 8.865 419,709 +0.10(+1.18%)
Aug 21, 2012 8.751 8.894 8.676 8.762 388,342 +0.05(+0.59%)
Aug 20, 2012 8.676 8.728 8.613 8.710 336,359 +0.04(+0.46%)
Aug 17, 2012 8.665 8.699 8.590 8.670 448,902 -0.01(-0.13%)
Aug 16, 2012 8.539 8.699 8.533 8.682 514,981 +0.14(+1.68%)
Aug 15, 2012 8.407 8.556 8.350 8.539 390,403 +0.14(+1.64%)
Aug 14, 2012 8.361 8.527 8.292 8.401 872,313 +0.05(+0.55%)
Aug 13, 2012 8.229 8.416 8.212 8.355 694,658 +0.14(+1.67%)
Aug 10, 2012 8.161 9.186 8.155 8.218 3,848,144 -0.23(-2.78%)
Aug 09, 2012 8.338 8.550 8.338 8.453 145,726 +0.07(+0.89%)
Aug 08, 2012 8.332 8.470 8.252 8.378 169,341 -0.01(-0.14%)
Aug 07, 2012 8.401 8.401 8.201 8.390 644,730 -0.07(-0.81%)
Aug 06, 2012 8.413 8.464 8.327 8.458 262,191 +0.08(+0.96%)
Aug 03, 2012 8.321 8.424 8.298 8.378 363,938 +0.13(+1.60%)
Aug 02, 2012 8.218 8.355 8.115 8.247 150,245 -0.02(-0.21%)
Aug 01, 2012 8.350 8.424 8.258 8.264 329,568 -0.02(-0.21%)
Jul 31, 2012 8.310 8.344 8.264 8.281 261,627 -0.02(-0.21%)
Jul 30, 2012 8.298 8.390 8.287 8.298 129,118 +0.01(+0.14%)
Jul 27, 2012 8.229 8.350 8.212 8.287 298,309 +0.05(+0.63%)
Jul 26, 2012 8.447 8.453 8.201 8.235 256,947 -0.13(-1.51%)
Jul 25, 2012 8.355 8.384 8.241 8.361 213,904 +0.07(+0.83%)
Jul 24, 2012 8.212 8.350 8.189 8.292 251,227 +0.08(+0.98%)
Jul 23, 2012 8.241 8.247 8.040 8.212 613,146 -0.14(-1.71%)
Jul 20, 2012 8.350 8.435 8.258 8.355 455,132 -0.07(-0.88%)
Jul 19, 2012 8.636 8.642 8.384 8.430 389,046 -0.22(-2.58%)
Jul 18, 2012 8.693 8.693 8.481 8.653 338,815 +0.01(+0.13%)
Jul 17, 2012 8.590 8.647 8.521 8.642 225,984 +0.12(+1.41%)
Jul 16, 2012 8.458 8.635 8.458 8.521 339,021 +0.07(+0.81%)
Jul 13, 2012 8.487 8.590 8.430 8.453 305,055 +0.03(+0.34%)
Jul 12, 2012 8.367 8.470 8.327 8.424 237,799 +0.03(+0.41%)
Jul 11, 2012 8.338 8.395 8.298 8.390 444,577 +0.02(+0.27%)
Jul 10, 2012 8.539 8.625 8.332 8.367 385,477 -0.14(-1.62%)
Jul 09, 2012 8.556 8.622 8.476 8.504 615,582 -0.05(-0.60%)
Jul 06, 2012 8.493 8.607 8.493 8.556 407,041 -0.03(-0.40%)
Jul 05, 2012 8.567 8.630 8.549 8.590 280,212 +0.02(+0.20%)
Jul 03, 2012 8.470 8.720 8.418 8.573 239,810 +0.13(+1.49%)
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.