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 (%)
Apr 28, 2017	19.25	19.25	18.98	19.01	741,914	-0.22(-1.13%)
Apr 27, 2017	19.20	19.37	19.16	19.22	1,121,117	+0.06(+0.30%)
Apr 26, 2017	19.07	19.32	18.93	19.16	1,176,030	+0.11(+0.56%)
Apr 25, 2017		19.12	18.89	19.06	764,351	+0.17(+0.91%)
Apr 24, 2017	19.19	19.22	18.61	18.89	1,518,535	-0.13(-0.68%)
Apr 21, 2017	18.87	19.08	18.69	19.02	981,577	+0.12(+0.65%)
Apr 20, 2017	18.99	19.00	18.81	18.89	981,451	-0.05(-0.26%)
Apr 19, 2017	18.94	19.07	18.86	18.94	805,121	+0.04(+0.19%)
Apr 18, 2017	18.91	19.14	18.83	18.91	797,119	+0.00(+0.00%)
Apr 17, 2017	18.69	18.93	18.69	18.91	735,717	+0.29(+1.58%)
Apr 13, 2017	18.81	18.89	18.59	18.61	594,068	-0.24(-1.26%)
Apr 12, 2017	18.88	19.05	18.79	18.85	896,887	-0.02(-0.11%)
Apr 11, 2017	18.62	18.89	18.56	18.87	1,874,922	+0.28(+1.51%)
Apr 10, 2017	18.48	18.61	18.23	18.59	5,282,863	+0.11(+0.62%)
Apr 07, 2017	18.33	18.64	18.30	18.48	744,543	+0.15(+0.82%)
Apr 06, 2017	18.18	18.37	18.05	18.33	649,763	+0.14(+0.79%)
Apr 05, 2017	18.30	18.36	18.18	18.18	859,353	-0.12(-0.67%)
Apr 04, 2017	18.05	18.42	17.95	18.30	2,282,404	+0.22(+1.23%)

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.