Indicators

Stag Industrial Inc (NY: STAG )

34.97 +0.16 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.29	33.81	33.22	33.79	1,420,058	+0.49(+1.48%)
Jan 30, 2023	33.61	33.93	33.22	33.30	931,213	-0.57(-1.67%)
Jan 27, 2023	33.56	34.08	33.48	33.87	895,850	+0.26(+0.79%)
Jan 26, 2023	33.42	33.76	33.25	33.60	897,035	+0.41(+1.23%)
Jan 25, 2023	32.96	33.25	32.72	33.20	1,157,373	+0.13(+0.40%)
Jan 24, 2023	33.39	33.44	32.92	33.06	960,339	-0.25(-0.74%)
Jan 23, 2023	32.63	33.39	32.41	33.31	968,231	+0.67(+2.06%)
Jan 20, 2023	32.60	32.72	31.91	32.64	1,388,638	+0.09(+0.29%)
Jan 19, 2023	32.56	32.80	32.39	32.54	1,472,221	-0.09(-0.26%)
Jan 18, 2023	32.99	33.22	32.45	32.63	1,354,700	-0.34(-1.03%)
Jan 17, 2023	33.16	33.39	32.86	32.97	1,022,188	-0.13(-0.40%)
Jan 13, 2023	33.05	33.47	33.02	33.10	1,047,313	-0.40(-1.19%)
Jan 12, 2023	32.98	33.59	32.82	33.50	942,305	+0.64(+1.96%)
Jan 11, 2023	31.65	32.87	31.65	32.86	897,130	+1.48(+4.70%)
Jan 10, 2023	31.43	31.68	31.12	31.38	999,086	-0.21(-0.66%)
Jan 09, 2023	31.78	31.96	31.33	31.59	723,271	-0.13(-0.42%)
Jan 06, 2023	30.99	31.77	30.99	31.72	1,139,359	+0.96(+3.11%)
Jan 05, 2023	31.70	31.71	30.62	30.76	965,686	-1.24(-3.87%)
Jan 04, 2023	30.98	32.12	30.92	32.00	1,287,557	+1.40(+4.57%)

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.