Indicators

Stag Industrial Inc (NY: STAG )

35.06 +0.54 (+1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.38	20.44	20.06	20.24	827,993	-0.17(-0.83%)
Sep 28, 2017	20.39	20.43	20.21	20.41	608,099	+0.04(+0.21%)
Sep 27, 2017			20.12	20.36	813,485	-0.05(-0.25%)
Sep 26, 2017	20.51	20.52	20.36	20.41	350,397	-0.05(-0.25%)
Sep 25, 2017	20.43	20.52	20.36	20.47	542,241	+0.10(+0.50%)
Sep 22, 2017	20.66	20.78	20.36	20.36	422,441	-0.28(-1.35%)
Sep 21, 2017	20.72	20.86	20.64	20.64	636,025	-0.07(-0.35%)
Sep 20, 2017	20.84	20.91	20.68	20.72	616,000	-0.12(-0.56%)
Sep 19, 2017	20.82	20.86	20.73	20.83	830,737	+0.01(+0.07%)
Sep 18, 2017	20.67	20.87	20.61	20.82	852,431	+0.18(+0.85%)
Sep 15, 2017	20.58	20.72	20.43	20.64	1,446,295	+0.00(+0.00%)
Sep 14, 2017	20.46	20.71	20.39	20.64	800,591	+0.13(+0.64%)
Sep 13, 2017	20.69	20.71	20.44	20.51	807,498	-0.18(-0.85%)
Sep 12, 2017	21.00	21.04	20.61	20.69	544,335	-0.31(-1.47%)
Sep 11, 2017	20.95	21.24	20.89	20.99	1,177,424	+0.15(+0.70%)
Sep 08, 2017	20.84	21.07	20.82	20.85	792,326	+0.05(+0.25%)
Sep 07, 2017	20.64	20.96	20.56	20.80	716,481	+0.23(+1.14%)
Sep 06, 2017	20.66	20.74	20.52	20.56	552,281	-0.04(-0.18%)
Sep 05, 2017	20.64	20.74	20.48	20.60	676,102	+0.04(+0.18%)

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.