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 (%)
Sep 30, 2019	24.03	24.25	24.01	24.12	2,007,943	+0.11(+0.44%)
Sep 27, 2019	24.52	24.54	23.89	24.01	1,871,821	-0.34(-1.38%)
Sep 26, 2019	24.04	24.46	23.91	24.35	2,431,793	+0.51(+2.12%)
Sep 25, 2019	23.51	23.95	23.42	23.84	8,288,082	-0.36(-1.48%)
Sep 24, 2019	24.67	24.74	24.09	24.20	1,209,645	-0.41(-1.66%)
Sep 23, 2019	24.40	24.75	24.31	24.61	668,462	+0.20(+0.80%)
Sep 20, 2019	24.46	24.70	24.37	24.41	1,196,787	-0.05(-0.20%)
Sep 19, 2019	24.31	24.60	24.31	24.46	792,330	+0.22(+0.91%)
Sep 18, 2019	24.34	24.43	23.95	24.24	1,234,801	+0.01(+0.03%)
Sep 17, 2019	24.26	24.40	24.04	24.23	928,032	-0.02(-0.10%)
Sep 16, 2019	24.13	24.43	24.09	24.26	822,684	+0.07(+0.27%)
Sep 13, 2019	24.09	24.39	24.05	24.19	789,062	+0.15(+0.64%)
Sep 12, 2019	24.34	24.37	24.03	24.04	820,378	-0.10(-0.40%)
Sep 11, 2019	23.64	24.18	23.58	24.13	1,211,462	+0.50(+2.10%)
Sep 10, 2019	23.47	23.64	23.27	23.64	880,322	+0.10(+0.42%)
Sep 09, 2019	23.68	23.72	23.47	23.54	499,058	-0.16(-0.69%)
Sep 06, 2019	23.75	23.81	23.64	23.70	603,364	+0.02(+0.07%)
Sep 05, 2019	23.93	23.99	23.65	23.69	1,191,945	-0.20(-0.85%)
Sep 04, 2019	23.93	24.06	23.77	23.89	1,029,828	+0.12(+0.51%)

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.