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 (%)
Nov 30, 2020	25.97	26.14	25.70	25.78	1,424,246	-0.25(-0.96%)
Nov 27, 2020	26.20	26.20	25.78	26.03	474,143	-0.10(-0.36%)
Nov 25, 2020	26.06	26.28	25.91	26.12	1,378,208	+0.17(+0.66%)
Nov 24, 2020	26.11	26.28	25.87	25.95	1,502,277	+0.19(+0.74%)
Nov 23, 2020	25.88	26.21	25.70	25.76	1,464,594	+0.01(+0.03%)
Nov 20, 2020	25.76	25.87	25.51	25.75	1,781,974	-0.04(-0.17%)
Nov 19, 2020	25.96	26.07	25.65	25.80	2,153,092	-0.20(-0.76%)
Nov 18, 2020	26.33	26.63	25.98	25.99	1,856,959	-0.15(-0.56%)
Nov 17, 2020	25.91	26.86	25.82	26.14	5,588,610	-0.82(-3.04%)
Nov 16, 2020	27.50	27.65	26.76	26.96	1,989,252	+0.04(+0.16%)
Nov 13, 2020	26.90	27.11	26.74	26.92	1,386,444	+0.10(+0.39%)
Nov 12, 2020	27.15	27.26	26.42	26.81	772,823	-0.47(-1.71%)
Nov 11, 2020	27.46	27.59	27.04	27.28	1,291,307	-0.06(-0.22%)
Nov 10, 2020	26.55	27.35	26.19	27.34	1,504,712	+1.04(+3.97%)
Nov 09, 2020	28.84	29.74	26.26	26.30	1,626,929	-1.14(-4.15%)
Nov 06, 2020	27.84	28.02	27.40	27.43	665,906	-0.40(-1.43%)
Nov 05, 2020	27.76	28.00	27.61	27.83	476,943	+0.10(+0.37%)
Nov 04, 2020	27.81	28.05	27.56	27.73	617,917	-0.14(-0.50%)
Nov 03, 2020	27.67	28.12	27.31	27.86	701,169	+0.55(+2.02%)

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.