Skip to main content

Stag Industrial Inc (NY: STAG )

35.41 +0.62 (+1.78%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.56 19.69 19.40 19.61 1,355,117 +0.09(+0.45%)
May 30, 2017 19.59 19.65 19.40 19.52 996,329 -0.07(-0.37%)
May 26, 2017 19.64 19.72 19.42 19.59 556,294 +0.02(+0.10%)
May 25, 2017 19.58 19.70 19.52 19.57 791,051 +0.01(+0.04%)
May 24, 2017 19.46 19.61 19.38 19.57 512,430 +0.17(+0.86%)
May 23, 2017 19.31 19.64 19.31 19.40 740,549 +0.16(+0.83%)
May 22, 2017 19.13 19.27 19.07 19.24 590,613 +0.14(+0.76%)
May 19, 2017 19.07 19.20 18.97 19.10 1,222,961 +0.11(+0.57%)
May 18, 2017 18.89 19.04 18.70 18.99 877,413 +0.07(+0.34%)
May 17, 2017 18.88 19.24 18.88 18.92 830,929 -0.04(-0.23%)
May 16, 2017 19.05 19.06 18.81 18.97 707,820 -0.06(-0.30%)
May 15, 2017 18.86 19.22 18.78 19.02 845,820 +0.29(+1.54%)
May 12, 2017 18.60 18.88 18.60 18.73 751,325 +0.16(+0.86%)
May 11, 2017 18.70 18.70 18.42 18.57 772,118 -0.17(-0.93%)
May 10, 2017 18.51 18.80 18.50 18.75 555,438 +0.23(+1.25%)
May 09, 2017 18.83 18.87 18.40 18.52 857,154 -0.29(-1.54%)
May 08, 2017 18.94 19.04 18.73 18.81 847,503 -0.14(-0.73%)
May 05, 2017 18.74 19.04 18.73 18.94 817,772 +0.28(+1.47%)
May 04, 2017 18.77 18.77 18.38 18.67 720,604 -0.17(-0.88%)
May 03, 2017 18.97 19.17 18.75 18.83 2,013,321 -0.35(-1.85%)
May 02, 2017 19.31 19.39 19.12 19.19 798,934 -0.08(-0.41%)
May 01, 2017 19.13 19.30 19.05 19.27 608,592 +0.20(+1.02%)
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%)
Apr 03, 2017 18.02 18.15 17.89 18.15 673,370 +0.12(+0.68%)
Mar 31, 2017 17.89 18.07 17.86 18.02 1,304,051 +0.14(+0.77%)
Mar 30, 2017 17.78 17.90 17.66 17.89 868,136 +0.11(+0.61%)
Mar 29, 2017 17.69 17.80 17.66 17.78 962,407 +0.11(+0.60%)
Mar 28, 2017 17.76 17.78 17.59 17.67 1,694,282 -0.06(-0.36%)
Mar 27, 2017 17.87 17.92 17.63 17.74 1,255,489 -0.22(-1.20%)
Mar 24, 2017 18.00 18.08 17.94 17.95 894,823 -0.01(-0.04%)
Mar 23, 2017 17.77 18.12 17.66 17.96 1,175,078 +0.20(+1.13%)
Mar 22, 2017 17.73 17.78 17.51 17.76 1,381,716 +0.03(+0.16%)
Mar 21, 2017 17.82 17.87 17.70 17.73 876,803 -0.04(-0.24%)
Mar 20, 2017 17.82 17.86 17.65 17.77 798,831 +0.00(+0.00%)
Mar 17, 2017 17.65 17.81 17.58 17.77 1,720,137 +0.15(+0.85%)
Mar 16, 2017 17.67 17.75 17.57 17.62 555,071 -0.07(-0.41%)
Mar 15, 2017 17.37 17.78 17.35 17.70 829,796 +0.39(+2.24%)
Mar 14, 2017 17.38 17.38 17.19 17.31 595,550 -0.14(-0.82%)
Mar 13, 2017 17.46 17.65 17.37 17.45 834,637 +0.00(+0.00%)
Mar 10, 2017 17.72 17.81 17.34 17.45 809,147 -0.08(-0.45%)
Mar 09, 2017 17.65 17.85 17.44 17.53 1,172,689 -0.22(-1.21%)
Mar 08, 2017 18.12 18.20 17.70 17.75 954,904 -0.47(-2.56%)
Mar 07, 2017 18.23 18.35 18.16 18.21 845,495 -0.11(-0.63%)
Mar 06, 2017 18.60 18.60 18.22 18.33 1,392,645 -0.29(-1.54%)
Mar 03, 2017 18.62 18.74 18.49 18.61 2,230,900 -0.08(-0.42%)
Mar 02, 2017 18.66 18.82 18.50 18.69 1,248,388 +0.04(+0.19%)
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.