Skip to main content

Stag Industrial Inc (NY: STAG )

35.78 +0.32 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 35.51 36.29 35.44 35.78 989,125 +0.32(+0.90%)
Jun 21, 2024 35.47 35.51 35.15 35.46 2,420,312 +0.11(+0.31%)
Jun 20, 2024 35.53 35.62 35.20 35.35 904,409 -0.31(-0.87%)
Jun 18, 2024 35.58 35.80 35.39 35.66 1,027,748 +0.12(+0.34%)
Jun 17, 2024 34.76 35.70 34.69 35.54 870,883 +0.58(+1.66%)
Jun 14, 2024 34.80 35.04 34.58 34.96 989,417 +0.02(+0.06%)
Jun 13, 2024 35.23 35.34 34.74 34.94 927,488 -0.29(-0.82%)
Jun 12, 2024 35.85 36.06 35.09 35.23 1,244,246 +0.15(+0.43%)
Jun 11, 2024 34.81 35.21 34.67 35.08 830,586 +0.12(+0.34%)
Jun 10, 2024 34.94 35.19 34.56 34.96 871,320 -0.19(-0.54%)
Jun 07, 2024 34.54 35.27 34.49 35.15 954,660 +0.28(+0.80%)
Jun 06, 2024 34.56 34.92 34.44 34.87 770,884 +0.14(+0.40%)
Jun 05, 2024 35.05 35.13 34.68 34.73 728,641 -0.27(-0.77%)
Jun 04, 2024 34.51 35.30 34.50 35.00 909,961 +0.26(+0.75%)
Jun 03, 2024 35.15 35.21 34.54 34.74 1,071,715 -0.32(-0.91%)
May 31, 2024 34.72 35.11 34.53 35.06 1,223,305 +0.54(+1.57%)
May 30, 2024 34.35 34.56 34.35 34.52 774,966 +0.38(+1.11%)
May 29, 2024 34.27 34.30 34.01 34.14 954,847 -0.45(-1.30%)
May 28, 2024 35.16 35.29 34.58 34.59 719,464 -0.40(-1.14%)
May 24, 2024 35.21 35.23 34.91 34.98 691,212 -0.02(-0.06%)
May 23, 2024 35.86 35.86 34.95 35.00 881,469 -0.83(-2.31%)
May 22, 2024 35.69 35.95 35.64 35.83 758,422 +0.00(+0.00%)
May 21, 2024 36.07 36.18 35.79 35.83 590,630 -0.23(-0.64%)
May 20, 2024 36.17 36.45 36.03 36.06 548,988 -0.19(-0.52%)
May 17, 2024 36.37 36.46 36.04 36.25 593,575 -0.03(-0.08%)
May 16, 2024 36.16 36.46 35.96 36.28 1,316,374 +0.12(+0.33%)
May 15, 2024 36.13 36.48 35.90 36.16 1,119,166 +0.72(+2.02%)
May 14, 2024 35.55 35.69 35.10 35.44 841,389 +0.22(+0.62%)
May 13, 2024 35.41 35.61 35.16 35.22 700,896 -0.07(-0.20%)
May 10, 2024 35.50 35.63 35.07 35.29 735,989 -0.21(-0.59%)
May 09, 2024 34.96 35.55 34.85 35.50 976,109 +0.65(+1.86%)
May 08, 2024 35.15 35.22 34.74 34.86 1,082,561 -0.47(-1.33%)
May 07, 2024 34.89 35.47 34.83 35.32 1,581,137 +0.66(+1.90%)
May 06, 2024 35.35 35.39 34.57 34.67 968,093 -0.43(-1.22%)
May 03, 2024 35.45 35.86 34.97 35.09 763,240 +0.25(+0.71%)
May 02, 2024 35.02 35.16 34.56 34.85 1,877,107 +0.16(+0.46%)
May 01, 2024 34.28 35.19 33.97 34.69 1,681,832 +0.42(+1.22%)
Apr 30, 2024 34.16 34.55 34.10 34.27 1,291,461 -0.26(-0.75%)
Apr 29, 2024 34.55 34.70 34.48 34.53 1,049,400 +0.29(+0.85%)
Apr 26, 2024 34.39 34.54 34.11 34.23 1,278,038 -0.06(-0.17%)
Apr 25, 2024 34.13 34.38 33.89 34.29 1,791,816 -0.21(-0.60%)
Apr 24, 2024 34.98 35.08 34.45 34.50 1,574,625 -0.66(-1.86%)
Apr 23, 2024 35.09 35.48 35.00 35.16 993,135 +0.07(+0.20%)
Apr 22, 2024 34.76 35.12 34.45 35.09 708,920 +0.41(+1.17%)
Apr 19, 2024 34.24 34.80 34.21 34.68 1,488,674 +0.55(+1.60%)
Apr 18, 2024 34.65 34.80 33.87 34.14 1,260,088 -0.45(-1.29%)
Apr 17, 2024 35.27 35.27 34.13 34.58 1,781,534 -0.78(-2.22%)
Apr 16, 2024 35.77 35.82 35.36 35.37 1,167,550 -0.58(-1.60%)
Apr 15, 2024 37.08 37.08 35.82 35.94 819,412 -0.88(-2.40%)
Apr 12, 2024 37.03 37.10 36.63 36.83 571,258 -0.30(-0.80%)
Apr 11, 2024 37.23 37.30 36.70 37.12 721,531 +0.21(+0.56%)
Apr 10, 2024 36.97 37.03 36.61 36.92 958,435 -1.13(-2.98%)
Apr 09, 2024 38.08 38.11 37.72 38.05 1,085,243 +0.14(+0.37%)
Apr 08, 2024 37.40 37.93 37.32 37.91 654,924 +0.67(+1.79%)
Apr 05, 2024 36.85 37.26 36.76 37.24 658,751 +0.31(+0.83%)
Apr 04, 2024 37.34 37.58 36.81 36.94 577,223 -0.12(-0.32%)
Apr 03, 2024 36.87 37.26 36.80 37.05 904,889 +0.08(+0.21%)
Apr 02, 2024 37.06 37.06 36.59 36.97 800,331 -0.40(-1.06%)
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.