Indicators

Stag Industrial Inc (NY: STAG )

35.07 +0.20 (+0.57%)

Streaming Delayed Price Updated: 3:44 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	34.02	34.21	33.27	33.58	1,322,189	-0.01(-0.03%)
Sep 28, 2023	33.10	33.65	33.04	33.59	1,348,243	+0.61(+1.84%)
Sep 27, 2023	33.11	33.37	32.74	32.98	935,661	-0.06(-0.18%)
Sep 26, 2023	33.39	33.56	32.98	33.04	1,045,708	-0.64(-1.90%)
Sep 25, 2023	33.47	33.79	33.55	33.68	807,985	+0.01(+0.03%)
Sep 22, 2023	33.80	34.31	33.61	33.67	1,483,173	-0.10(-0.29%)
Sep 21, 2023	34.90	34.90	33.70	33.77	1,075,531	-1.33(-3.78%)
Sep 20, 2023	35.47	35.79	35.09	35.10	711,871	-0.08(-0.22%)
Sep 19, 2023	35.35	35.54	34.99	35.17	733,221	-0.12(-0.33%)
Sep 18, 2023	35.48	35.56	35.01	35.29	683,014	-0.25(-0.71%)
Sep 15, 2023	35.52	35.55	35.25	35.54	2,239,054	-0.14(-0.38%)
Sep 14, 2023	35.23	35.77	35.11	35.68	782,638	+0.73(+2.08%)
Sep 13, 2023	35.19	35.36	34.93	34.95	753,194	-0.32(-0.91%)
Sep 12, 2023	35.36	35.55	35.20	35.27	1,294,101	-0.28(-0.79%)
Sep 11, 2023	35.53	35.70	35.35	35.55	796,182	+0.09(+0.25%)
Sep 08, 2023	35.92	36.09	35.31	35.47	811,489	-0.40(-1.11%)
Sep 07, 2023	35.24	35.99	35.15	35.86	1,439,834	+0.57(+1.62%)
Sep 06, 2023	35.14	35.31	34.85	35.29	955,892	+0.16(+0.47%)
Sep 05, 2023	35.55	35.64	35.08	35.13	1,726,623	-0.63(-1.76%)

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.