Indicators

Stag Industrial Inc (NY: STAG )

35.66 +0.12 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.52	32.94	32.31	32.39	1,977,183	-0.07(-0.21%)
Apr 27, 2023	31.94	32.77	31.91	32.46	1,893,263	+0.84(+2.67%)
Apr 26, 2023	31.82	32.03	31.44	31.61	1,057,577	-0.40(-1.25%)
Apr 25, 2023	32.13	32.31	31.84	32.01	1,015,909	-0.30(-0.91%)
Apr 24, 2023	32.62	32.74	31.96	32.31	1,171,213	-0.18(-0.56%)
Apr 21, 2023	32.29	32.84	31.97	32.49	1,234,533	+0.33(+1.04%)
Apr 20, 2023	31.92	32.23	31.83	32.16	948,693	+0.15(+0.48%)
Apr 19, 2023	31.58	32.09	31.37	32.00	1,011,832	+0.36(+1.14%)
Apr 18, 2023	31.59	31.88	31.45	31.64	1,228,191	+0.05(+0.15%)
Apr 17, 2023	30.89	31.60	30.89	31.59	1,456,627	+0.76(+2.47%)
Apr 14, 2023	31.24	31.54	30.63	30.83	1,188,637	-0.33(-1.07%)
Apr 13, 2023	30.98	31.28	30.65	31.17	1,292,000	+0.24(+0.77%)
Apr 12, 2023	31.27	31.44	30.83	30.93	1,082,273	-0.06(-0.18%)
Apr 11, 2023	31.41	31.41	30.97	30.99	1,567,444	-0.35(-1.13%)
Apr 10, 2023	31.40	31.43	30.88	31.34	1,063,974	-0.22(-0.69%)
Apr 06, 2023	31.75	31.79	31.40	31.56	823,177	-0.06(-0.18%)
Apr 05, 2023	31.53	31.80	31.50	31.61	959,424	-0.14(-0.45%)
Apr 04, 2023	31.92	31.94	31.35	31.76	1,140,025	-0.10(-0.30%)

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.