Skip to main content

Stag Industrial Inc (NY: STAG )

35.66 +0.12 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 32.52 32.94 32.31 32.39 1,976,976 -0.07(-0.21%)
Apr 27, 2023 31.94 32.78 31.92 32.46 1,893,065 +0.84(+2.67%)
Apr 26, 2023 31.83 32.04 31.44 31.62 1,057,466 -0.40(-1.25%)
Apr 25, 2023 32.13 32.31 31.85 32.02 1,015,802 -0.30(-0.91%)
Apr 24, 2023 32.63 32.74 31.96 32.31 1,171,090 -0.18(-0.56%)
Apr 21, 2023 32.29 32.84 31.97 32.49 1,234,404 +0.33(+1.04%)
Apr 20, 2023 31.92 32.24 31.84 32.16 948,594 +0.15(+0.48%)
Apr 19, 2023 31.58 32.09 31.37 32.01 1,011,726 +0.36(+1.14%)
Apr 18, 2023 31.60 31.88 31.45 31.65 1,228,062 +0.05(+0.15%)
Apr 17, 2023 30.89 31.61 30.89 31.60 1,456,474 +0.76(+2.47%)
Apr 14, 2023 31.25 31.54 30.64 30.84 1,188,513 -0.33(-1.07%)
Apr 13, 2023 30.98 31.28 30.65 31.17 1,291,864 +0.24(+0.77%)
Apr 12, 2023 31.27 31.45 30.84 30.93 1,082,159 -0.06(-0.18%)
Apr 11, 2023 31.42 31.42 30.97 30.99 1,567,280 -0.35(-1.12%)
Apr 10, 2023 31.41 31.44 30.88 31.34 1,063,863 -0.22(-0.69%)
Apr 06, 2023 31.75 31.79 31.41 31.56 823,091 -0.06(-0.18%)
Apr 05, 2023 31.53 31.81 31.50 31.62 959,323 -0.14(-0.45%)
Apr 04, 2023 31.92 31.94 31.36 31.76 1,139,905 -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.