Indicators

Stag Industrial Inc (NY: STAG )

35.11 -0.02 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	31.85	31.88	31.59	31.71	1,034,134	+0.02(+0.06%)
May 27, 2021	32.03	32.09	31.60	31.69	1,402,971	-0.23(-0.72%)
May 26, 2021	31.71	31.98	31.66	31.92	895,844	+0.35(+1.12%)
May 25, 2021	31.97	31.97	31.48	31.56	988,420	-0.14(-0.45%)
May 24, 2021	31.66	31.91	31.57	31.71	859,174	+0.27(+0.84%)
May 21, 2021	31.59	31.65	31.29	31.44	996,455	-0.08(-0.25%)
May 20, 2021	31.22	31.64	31.15	31.52	792,514	+0.28(+0.91%)
May 19, 2021	31.07	31.24	30.78	31.24	767,717	-0.08(-0.25%)
May 18, 2021	31.38	31.63	31.22	31.32	733,048	-0.11(-0.34%)
May 17, 2021	31.48	31.59	31.34	31.42	805,251	-0.13(-0.42%)
May 14, 2021	31.40	31.59	31.26	31.56	1,123,093	+0.31(+0.99%)
May 13, 2021	30.57	31.53	30.57	31.25	1,115,058	+0.73(+2.38%)
May 12, 2021	31.32	31.47	30.47	30.52	941,950	-0.89(-2.84%)
May 11, 2021	32.03	32.04	31.22	31.41	1,226,760	-0.90(-2.79%)
May 10, 2021	32.22	32.88	32.17	32.32	2,104,565	+0.17(+0.52%)
May 07, 2021	31.77	32.18	31.72	32.15	1,017,672	+0.47(+1.48%)
May 06, 2021	31.05	31.68	31.05	31.68	867,228	+0.76(+2.46%)
May 05, 2021	31.13	31.97	30.77	30.92	2,013,664	-1.08(-3.37%)
May 04, 2021	32.28	32.33	31.90	32.00	1,056,941	-0.30(-0.93%)

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.