Stag Industrial Inc (NY: STAG )

35.22 -0.74 (-2.06%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 35.82 36.08 35.77 35.96 755,722 +0.00(+0.00%)
May 21, 2024 36.20 36.31 35.92 35.96 588,528 -0.23(-0.64%)
May 20, 2024 36.30 36.59 36.16 36.19 547,034 -0.19(-0.52%)
May 17, 2024 36.50 36.59 36.17 36.38 591,462 -0.03(-0.08%)
May 16, 2024 36.29 36.59 36.09 36.41 1,311,688 +0.12(+0.33%)
May 15, 2024 36.26 36.61 36.03 36.29 1,115,182 +0.72(+2.02%)
May 14, 2024 35.68 35.82 35.23 35.57 838,394 +0.22(+0.62%)
May 13, 2024 35.54 35.74 35.28 35.35 698,401 -0.07(-0.20%)
May 10, 2024 35.63 35.76 35.20 35.42 733,369 -0.21(-0.59%)
May 09, 2024 35.08 35.68 34.97 35.63 972,634 +0.65(+1.86%)
May 08, 2024 35.28 35.35 34.87 34.98 1,078,707 -0.47(-1.33%)
May 07, 2024 35.01 35.59 34.95 35.45 1,575,508 +0.66(+1.90%)
May 06, 2024 35.48 35.51 34.69 34.79 964,647 -0.43(-1.22%)
May 03, 2024 35.58 35.99 35.09 35.22 760,523 +0.25(+0.71%)
May 02, 2024 35.15 35.29 34.68 34.97 1,870,424 +0.16(+0.46%)
May 01, 2024 34.40 35.32 34.09 34.81 1,675,844 +0.42(+1.22%)
Apr 30, 2024 34.28 34.67 34.22 34.39 1,286,863 -0.26(-0.75%)
Apr 29, 2024 34.67 34.83 34.60 34.65 1,045,664 +0.29(+0.85%)
Apr 26, 2024 34.52 34.67 34.23 34.36 1,273,488 -0.06(-0.17%)
Apr 25, 2024 34.25 34.51 34.01 34.42 1,785,436 -0.21(-0.60%)
Apr 24, 2024 35.10 35.20 34.58 34.63 1,569,019 -0.66(-1.86%)
Apr 23, 2024 35.21 35.60 35.12 35.28 989,599 +0.07(+0.20%)
Apr 22, 2024 34.88 35.24 34.58 35.21 706,396 +0.41(+1.17%)
Apr 19, 2024 34.37 34.92 34.34 34.81 1,483,373 +0.55(+1.60%)
Apr 18, 2024 34.78 34.92 33.99 34.26 1,255,602 -0.45(-1.29%)
Apr 17, 2024 35.39 35.39 34.25 34.71 1,775,191 -0.79(-2.22%)
Apr 16, 2024 35.90 35.95 35.49 35.49 1,163,393 -0.58(-1.60%)
Apr 15, 2024 37.22 37.22 35.95 36.07 816,494 -0.89(-2.40%)
Apr 12, 2024 37.17 37.24 36.76 36.96 569,224 -0.30(-0.80%)
Apr 11, 2024 37.37 37.43 36.83 37.26 718,962 +0.21(+0.56%)
Apr 10, 2024 37.11 37.17 36.74 37.05 955,023 -1.14(-2.97%)
Apr 09, 2024 38.21 38.25 37.85 38.18 1,081,380 +0.14(+0.37%)
Apr 08, 2024 37.54 38.07 37.46 38.04 652,592 +0.67(+1.79%)
Apr 05, 2024 36.98 37.39 36.89 37.38 656,405 +0.31(+0.83%)
Apr 04, 2024 37.48 37.71 36.94 37.07 575,168 -0.12(-0.32%)
Apr 03, 2024 37.00 37.40 36.93 37.19 901,667 +0.08(+0.21%)
Apr 02, 2024 37.20 37.20 36.72 37.11 797,481 -0.40(-1.06%)
Apr 01, 2024 38.37 38.37 37.36 37.51 873,652 -0.80(-2.08%)
Mar 28, 2024 38.09 38.45 38.04 38.30 940,224 +0.35(+0.92%)
Mar 27, 2024 37.68 38.03 37.52 37.95 868,466 +0.64(+1.72%)
Mar 26, 2024 37.64 37.74 37.29 37.31 1,493,947 -0.27(-0.71%)
Mar 25, 2024 38.02 38.09 37.57 37.58 991,251 -0.38(-0.99%)
Mar 22, 2024 38.08 38.19 37.70 37.96 1,229,377 -0.06(-0.16%)
Mar 21, 2024 37.69 38.04 37.56 38.02 815,338 +0.51(+1.35%)
Mar 20, 2024 36.70 37.53 36.53 37.51 1,178,941 +0.75(+2.05%)
Mar 19, 2024 36.88 37.02 36.59 36.76 824,373 -0.10(-0.27%)
Mar 18, 2024 36.94 37.34 36.84 36.86 900,485 -0.10(-0.27%)
Mar 15, 2024 36.70 37.15 36.62 36.96 2,062,864 -0.11(-0.29%)
Mar 14, 2024 37.74 37.74 36.66 37.06 1,062,896 -0.73(-1.92%)
Mar 13, 2024 37.77 38.08 37.62 37.79 1,612,851 +0.09(+0.24%)
Mar 12, 2024 37.77 37.87 37.42 37.70 1,086,811 -0.18(-0.47%)
Mar 11, 2024 37.51 37.88 37.20 37.88 1,602,839 +0.33(+0.87%)
Mar 08, 2024 37.12 37.59 37.08 37.55 1,269,154 +0.80(+2.19%)
Mar 07, 2024 37.34 37.44 36.63 36.75 967,731 -0.35(-0.94%)
Mar 06, 2024 37.05 37.23 36.80 37.09 1,344,264 +0.23(+0.62%)
Mar 05, 2024 37.04 37.34 36.67 36.87 842,693 -0.27(-0.72%)
Mar 04, 2024 37.18 37.32 36.50 37.13 1,047,069 -0.13(-0.35%)
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.