Indicators

Stag Industrial Inc (NY: STAG )

35.15 +0.28 (+0.80%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	31.74	31.77	31.48	31.60	1,037,720	+0.02(+0.06%)
May 27, 2021	31.91	31.98	31.49	31.58	1,407,837	-0.23(-0.72%)
May 26, 2021	31.61	31.87	31.55	31.81	898,950	+0.35(+1.12%)
May 25, 2021	31.86	31.86	31.38	31.46	991,848	-0.14(-0.45%)
May 24, 2021	31.55	31.80	31.46	31.60	862,153	+0.26(+0.84%)
May 21, 2021	31.48	31.54	31.19	31.33	999,911	-0.08(-0.25%)
May 20, 2021	31.11	31.53	31.04	31.41	795,263	+0.28(+0.91%)
May 19, 2021	30.96	31.13	30.67	31.13	770,380	-0.08(-0.25%)
May 18, 2021	31.27	31.52	31.11	31.21	735,590	-0.11(-0.34%)
May 17, 2021	31.37	31.48	31.23	31.31	808,044	-0.13(-0.42%)
May 14, 2021	31.29	31.48	31.16	31.45	1,126,988	+0.31(+0.99%)
May 13, 2021	30.47	31.42	30.47	31.14	1,118,925	+0.72(+2.38%)
May 12, 2021	31.21	31.36	30.36	30.41	945,217	-0.89(-2.85%)
May 11, 2021	31.92	31.92	31.11	31.31	1,231,015	-0.90(-2.79%)
May 10, 2021	32.11	32.77	32.05	32.20	2,111,864	+0.17(+0.52%)
May 07, 2021	31.66	32.07	31.61	32.04	1,021,201	+0.47(+1.48%)
May 06, 2021	30.94	31.57	30.94	31.57	870,235	+0.76(+2.46%)
May 05, 2021	31.02	31.86	30.66	30.81	2,020,648	-1.08(-3.37%)
May 04, 2021	32.17	32.22	31.79	31.89	1,060,606	-0.30(-0.93%)

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.