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 (%)
May 29, 2020	22.58	22.99	22.44	22.75	2,473,227	-0.07(-0.30%)
May 28, 2020	23.27	23.34	22.65	22.82	1,183,354	-0.22(-0.95%)
May 27, 2020	23.12	23.21	22.43	23.04	2,040,571	+0.56(+2.47%)
May 26, 2020	22.28	22.62	22.15	22.48	1,076,979	+1.13(+5.28%)
May 22, 2020	21.30	21.44	21.20	21.35	793,598	+0.11(+0.52%)
May 21, 2020	21.00	21.51	21.00	21.24	1,071,091	+0.11(+0.52%)
May 20, 2020	20.94	21.17	20.60	21.13	1,015,571	+0.62(+3.04%)
May 19, 2020	20.66	20.97	20.44	20.51	997,274	-0.36(-1.73%)
May 18, 2020	20.38	21.03	20.38	20.87	1,456,825	+1.37(+7.04%)
May 15, 2020	19.48	19.58	19.17	19.50	1,150,610	-0.06(-0.30%)
May 14, 2020	19.13	19.69	18.68	19.56	1,462,407	+0.00(+0.00%)
May 13, 2020	20.24	20.30	19.44	19.56	1,534,467	-0.75(-3.69%)
May 12, 2020	21.65	21.66	20.31	20.31	1,543,706	-1.34(-6.18%)
May 11, 2020	21.47	22.11	21.25	21.65	978,535	-0.08(-0.39%)
May 08, 2020	21.82	21.87	21.43	21.73	1,000,252	+0.35(+1.61%)
May 07, 2020	21.33	21.66	21.25	21.39	1,070,293	+0.35(+1.68%)
May 06, 2020	21.29	21.45	20.89	21.03	1,104,168	-0.19(-0.91%)
May 05, 2020	21.38	21.57	21.21	21.23	1,296,675	+0.32(+1.53%)
May 04, 2020	20.99	21.18	20.65	20.91	1,386,465	-0.40(-1.86%)

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.