Indicators

Stag Industrial Inc (NY: STAG )

36.38 -0.03 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	29.69	30.44	29.66	30.41	1,725,681	+0.70(+2.34%)
Jul 28, 2022	29.49	29.84	28.86	29.71	1,558,110	+0.47(+1.62%)
Jul 27, 2022	29.17	29.38	28.85	29.24	1,209,066	+0.07(+0.25%)
Jul 26, 2022	29.02	29.29	28.93	29.17	968,043	+0.09(+0.32%)
Jul 25, 2022	28.87	29.27	28.63	29.07	1,253,791	+0.21(+0.74%)
Jul 22, 2022	29.04	29.20	28.68	28.86	882,638	+0.05(+0.16%)
Jul 21, 2022	28.71	28.84	28.48	28.81	1,498,887	+0.06(+0.23%)
Jul 20, 2022	28.80	29.16	28.59	28.75	1,047,435	+0.00(+0.00%)
Jul 19, 2022	27.57	28.76	27.57	28.75	1,844,843	+1.46(+5.35%)
Jul 18, 2022	27.87	27.96	27.20	27.29	1,431,085	-0.27(-0.97%)
Jul 15, 2022	27.67	27.97	27.35	27.56	1,341,895	+0.22(+0.81%)
Jul 14, 2022	27.32	27.56	27.20	27.34	1,191,165	-0.43(-1.56%)
Jul 13, 2022	27.34	27.91	27.23	27.77	1,308,450	+0.15(+0.54%)
Jul 12, 2022	27.73	28.05	27.45	27.62	1,502,709	-0.25(-0.90%)
Jul 11, 2022	28.18	28.32	27.80	27.87	1,213,214	-0.37(-1.31%)
Jul 08, 2022	28.65	28.70	28.20	28.24	1,262,275	-0.46(-1.61%)
Jul 07, 2022	28.96	29.11	28.68	28.70	1,004,288	-0.09(-0.32%)
Jul 06, 2022	28.84	29.24	28.69	28.80	1,860,778	-0.03(-0.10%)
Jul 05, 2022	28.87	29.05	28.27	28.82	1,123,846	-0.23(-0.80%)

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.