Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.985 6.985 6.813 6.836 53,815 -0.13(-1.88%)
Jan 30, 2012 6.962 7.059 6.865 6.967 70,929 -0.03(-0.49%)
Jan 27, 2012 7.002 7.002 6.922 7.002 38,323 +0.00(+0.00%)
Jan 26, 2012 6.962 7.013 6.910 7.002 130,100 +0.09(+1.24%)
Jan 25, 2012 6.819 6.928 6.819 6.916 54,645 +0.08(+1.17%)
Jan 24, 2012 6.791 6.848 6.762 6.836 54,458 +0.05(+0.67%)
Jan 23, 2012 6.694 6.831 6.642 6.791 40,323 +0.12(+1.80%)
Jan 20, 2012 6.705 6.751 6.671 6.671 122,382 -0.03(-0.43%)
Jan 19, 2012 6.796 6.836 6.671 6.699 205,906 -0.05(-0.76%)
Jan 18, 2012 6.705 6.802 6.688 6.751 101,179 +0.07(+1.11%)
Jan 17, 2012 6.671 6.962 6.648 6.676 255,801 +0.09(+1.39%)
Jan 13, 2012 6.659 6.705 6.562 6.585 129,512 -0.10(-1.54%)
Jan 12, 2012 6.728 6.928 6.648 6.688 77,444 +0.00(+0.00%)
Jan 11, 2012 6.625 6.716 6.591 6.688 119,306 +0.02(+0.34%)
Jan 10, 2012 6.614 6.751 6.579 6.665 110,232 +0.11(+1.74%)
Jan 09, 2012 6.654 6.654 6.528 6.551 51,677 -0.07(-1.12%)
Jan 06, 2012 6.768 6.785 6.619 6.625 89,201 -0.11(-1.69%)
Jan 05, 2012 6.711 6.836 6.655 6.739 113,292 +0.02(+0.34%)
Jan 04, 2012 6.768 6.985 6.705 6.716 86,846 +0.17(+2.62%)
Dec 30, 2011 6.528 6.654 6.351 6.545 219,571 +0.19(+3.05%)
Dec 29, 2011 6.568 6.585 6.266 6.351 129,129 -0.21(-3.22%)
Dec 28, 2011 6.597 6.694 6.488 6.562 112,719 -0.17(-2.46%)
Dec 27, 2011 6.659 6.819 6.625 6.728 57,384 +0.03(+0.51%)
Dec 23, 2011 6.619 6.699 6.597 6.694 129,269 +0.19(+2.89%)
Dec 21, 2011 6.351 6.528 6.254 6.505 88,246 +0.15(+2.33%)
Dec 20, 2011 6.300 6.363 6.237 6.357 203,496 +0.14(+2.30%)
Dec 19, 2011 6.391 6.391 6.203 6.214 155,864 -0.15(-2.33%)
Dec 16, 2011 6.460 6.557 6.326 6.363 294,549 -0.06(-0.89%)
Dec 15, 2011 6.522 6.522 6.243 6.420 116,781 -0.01(-0.18%)
Dec 14, 2011 6.214 6.471 6.214 6.431 122,448 +0.21(+3.30%)
Dec 13, 2011 6.266 6.357 6.203 6.226 149,700 -0.02(-0.37%)
Dec 12, 2011 6.266 6.283 6.137 6.248 70,726 -0.04(-0.64%)
Dec 09, 2011 6.209 6.351 6.209 6.288 151,660 +0.11(+1.85%)
Dec 08, 2011 6.072 6.254 6.020 6.174 135,606 +0.08(+1.31%)
Dec 07, 2011 6.043 6.140 5.940 6.094 97,510 +0.05(+0.85%)
Dec 06, 2011 6.123 6.231 6.009 6.043 184,237 -0.11(-1.76%)
Dec 05, 2011 6.134 6.197 6.083 6.151 205,540 +0.04(+0.65%)
Dec 02, 2011 5.975 6.129 5.975 6.112 307,009 +0.17(+2.78%)
Dec 01, 2011 5.992 6.020 5.912 5.946 241,531 -0.04(-0.67%)
Nov 30, 2011 6.117 6.129 5.986 5.986 459,559 +0.02(+0.29%)
Nov 29, 2011 6.037 6.116 5.889 5.969 147,138 -0.04(-0.66%)
Nov 28, 2011 5.969 6.032 5.935 6.009 199,723 +0.19(+3.34%)
Nov 25, 2011 5.735 5.906 5.735 5.815 70,188 +0.09(+1.49%)
Nov 23, 2011 5.855 5.872 5.718 5.729 189,063 -0.15(-2.52%)
Nov 22, 2011 5.878 5.906 5.821 5.878 109,493 +0.01(+0.19%)
Nov 21, 2011 5.900 5.969 5.767 5.866 107,323 -0.11(-1.81%)
Nov 18, 2011 5.946 6.032 5.889 5.975 112,630 +0.03(+0.58%)
Nov 17, 2011 5.969 6.015 5.884 5.940 143,392 -0.03(-0.48%)
Nov 16, 2011 5.980 6.049 5.946 5.969 123,512 -0.03(-0.57%)
Nov 15, 2011 5.935 6.106 5.906 6.003 113,262 +0.07(+1.25%)
Nov 14, 2011 5.980 6.037 5.883 5.929 92,556 -0.09(-1.52%)
Nov 11, 2011 6.049 6.106 5.969 6.020 182,683 +0.06(+0.96%)
Nov 10, 2011 5.975 5.986 5.860 5.963 44,136 +0.09(+1.56%)
Nov 09, 2011 5.912 6.072 5.866 5.872 100,464 -0.17(-2.74%)
Nov 08, 2011 6.032 6.140 5.855 6.037 140,901 +0.06(+1.05%)
Nov 07, 2011 6.060 6.060 5.849 5.975 131,531 -0.06(-1.04%)
Nov 04, 2011 6.089 6.089 6.032 6.037 32,758 -0.12(-1.95%)
Nov 03, 2011 6.157 6.163 5.992 6.157 73,943 +0.10(+1.60%)
Nov 02, 2011 6.072 6.100 5.935 6.060 140,654 +0.07(+1.24%)
Nov 01, 2011 5.997 6.140 5.969 5.986 136,520 -0.14(-2.33%)
Oct 31, 2011 6.214 6.306 6.083 6.129 56,969 -0.12(-1.92%)
Oct 28, 2011 6.363 6.420 6.231 6.248 123,698 -0.14(-2.23%)
Oct 27, 2011 6.134 6.431 6.026 6.391 423,291 +0.29(+4.77%)
Oct 26, 2011 6.106 6.134 5.969 6.100 124,220 +0.06(+0.94%)
Oct 25, 2011 6.163 6.237 6.026 6.043 52,825 -0.18(-2.84%)
Oct 24, 2011 6.134 6.351 6.003 6.220 71,029 +0.11(+1.87%)
Oct 21, 2011 5.992 6.129 5.963 6.106 59,682 +0.19(+3.18%)
Oct 20, 2011 6.003 6.049 5.906 5.918 30,422 -0.05(-0.77%)
Oct 19, 2011 6.151 6.189 5.952 5.963 77,944 -0.19(-3.06%)
Oct 18, 2011 6.077 6.220 6.009 6.151 79,495 +0.11(+1.89%)
Oct 17, 2011 6.106 6.220 6.020 6.037 49,414 -0.13(-2.13%)
Oct 14, 2011 6.266 6.363 6.089 6.169 51,971 -0.04(-0.64%)
Oct 13, 2011 6.140 6.209 6.015 6.209 39,205 +0.06(+1.02%)
Oct 12, 2011 6.209 6.209 6.106 6.146 88,485 +0.01(+0.09%)
Oct 11, 2011 5.940 6.209 5.912 6.140 78,224 +0.19(+3.26%)
Oct 10, 2011 5.866 5.952 5.735 5.946 86,625 +0.20(+3.48%)
Oct 07, 2011 6.032 6.140 5.706 5.746 51,491 -0.29(-4.73%)
Oct 06, 2011 5.986 6.100 5.946 6.032 81,689 +0.05(+0.86%)
Oct 05, 2011 6.277 6.311 5.815 5.980 79,936 -0.34(-5.42%)
Oct 04, 2011 5.821 6.408 5.592 6.323 153,423 +0.56(+9.70%)
Oct 03, 2011 5.895 5.900 5.712 5.763 119,427 -0.06(-0.98%)
Sep 30, 2011 5.746 6.123 5.746 5.821 75,776 -0.03(-0.49%)
Sep 29, 2011 6.020 6.129 5.632 5.849 72,832 -0.06(-0.97%)
Sep 28, 2011 6.043 6.043 5.855 5.906 89,037 -0.34(-5.48%)
Sep 27, 2011 6.277 6.437 6.112 6.248 94,944 +0.10(+1.58%)
Sep 26, 2011 6.003 6.306 5.997 6.151 98,151 +0.18(+3.06%)
Sep 23, 2011 5.832 6.069 5.792 5.969 60,122 +0.16(+2.75%)
Sep 22, 2011 5.781 5.986 5.718 5.809 123,954 -0.11(-1.83%)
Sep 21, 2011 6.311 6.431 5.918 5.918 82,288 -0.37(-5.81%)
Sep 20, 2011 6.488 6.608 6.277 6.283 84,456 -0.21(-3.17%)
Sep 19, 2011 6.694 6.739 6.437 6.488 55,853 -0.27(-3.97%)
Sep 16, 2011 6.283 6.756 6.283 6.756 559,586 +0.58(+9.43%)
Sep 15, 2011 6.094 6.288 6.009 6.174 59,738 +0.14(+2.27%)
Sep 14, 2011 5.980 6.106 5.952 6.037 87,696 +0.08(+1.34%)
Sep 13, 2011 5.929 6.037 5.883 5.957 47,828 +0.07(+1.26%)
Sep 12, 2011 5.900 5.957 5.763 5.883 82,598 -0.09(-1.53%)
Sep 09, 2011 5.986 6.026 5.849 5.975 102,911 -0.05(-0.85%)
Sep 08, 2011 6.203 6.391 5.895 6.026 69,853 -0.25(-4.00%)
Sep 07, 2011 5.895 6.320 5.872 6.277 166,666 +0.38(+6.49%)
Sep 06, 2011 5.712 5.986 5.706 5.895 72,375 +0.05(+0.88%)
Sep 02, 2011 5.969 6.528 5.798 5.843 103,408 -0.23(-3.76%)
Sep 01, 2011 6.134 6.220 6.066 6.072 74,308 -0.07(-1.12%)
Aug 31, 2011 6.134 6.311 5.997 6.140 147,995 +0.05(+0.84%)
Aug 30, 2011 6.112 6.180 6.020 6.089 71,441 -0.01(-0.19%)
Aug 29, 2011 6.072 6.334 5.940 6.100 99,061 +0.08(+1.33%)
Aug 26, 2011 5.838 6.049 5.838 6.020 57,242 +0.17(+2.83%)
Aug 25, 2011 6.072 6.083 5.855 5.855 49,795 -0.15(-2.56%)
Aug 24, 2011 5.986 6.134 5.923 6.009 75,480 +0.00(+0.00%)
Aug 23, 2011 5.769 6.009 5.769 6.009 342,984 +0.26(+4.46%)
Aug 22, 2011 5.935 5.992 5.712 5.752 93,945 -0.09(-1.47%)
Aug 19, 2011 5.838 5.900 5.792 5.838 77,919 -0.06(-0.97%)
Aug 18, 2011 6.020 6.106 5.849 5.895 199,464 -0.09(-1.53%)
Aug 17, 2011 5.992 6.060 5.975 5.986 75,522 +0.01(+0.10%)
Aug 16, 2011 5.786 6.020 5.786 5.980 194,983 +0.19(+3.35%)
Aug 15, 2011 5.718 5.849 5.706 5.786 61,052 +0.09(+1.60%)
Aug 12, 2011 5.912 5.912 5.678 5.695 89,443 -0.22(-3.67%)
Aug 11, 2011 5.672 6.020 5.626 5.912 205,627 +0.26(+4.54%)
Aug 10, 2011 5.849 5.906 5.518 5.655 279,664 -0.25(-4.16%)
Aug 09, 2011 5.900 5.912 5.450 5.900 187,092 +0.35(+6.38%)
Aug 08, 2011 5.900 6.254 5.541 5.547 152,292 -0.71(-11.31%)
Aug 05, 2011 5.752 6.395 5.467 6.254 301,031 +0.13(+2.05%)
Aug 04, 2011 6.711 6.751 6.129 6.129 185,311 -0.58(-8.67%)
Aug 03, 2011 6.870 6.870 6.711 6.711 64,373 -0.14(-2.00%)
Aug 02, 2011 7.007 7.116 6.848 6.848 77,327 -0.16(-2.28%)
Aug 01, 2011 7.133 7.133 6.962 7.007 47,227 -0.01(-0.08%)
Jul 29, 2011 6.973 7.110 6.919 7.013 65,347 +0.00(+0.00%)
Jul 28, 2011 6.979 7.093 6.956 7.013 39,958 +0.05(+0.74%)
Jul 27, 2011 7.133 7.150 6.916 6.962 105,879 -0.18(-2.48%)
Jul 26, 2011 7.082 7.156 6.962 7.139 60,551 +0.03(+0.48%)
Jul 25, 2011 7.059 7.219 7.053 7.104 95,135 +0.02(+0.24%)
Jul 22, 2011 7.167 7.170 7.082 7.087 33,664 -0.10(-1.43%)
Jul 21, 2011 7.082 7.230 7.019 7.190 89,557 +0.11(+1.61%)
Jul 20, 2011 7.076 7.127 7.019 7.076 60,693 -0.10(-1.35%)
Jul 19, 2011 7.184 7.201 7.071 7.173 78,321 +0.02(+0.32%)
Jul 18, 2011 7.201 7.219 7.133 7.150 108,042 -0.05(-0.71%)
Jul 15, 2011 7.173 7.207 7.087 7.201 95,549 +0.02(+0.24%)
Jul 14, 2011 7.213 7.224 7.173 7.184 32,577 -0.05(-0.63%)
Jul 13, 2011 7.264 7.287 7.196 7.230 49,348 -0.03(-0.39%)
Jul 12, 2011 7.241 7.310 7.150 7.259 170,397 +0.02(+0.32%)
Jul 11, 2011 7.173 7.270 7.139 7.236 86,971 -0.02(-0.24%)
Jul 08, 2011 7.173 7.304 7.139 7.253 59,696 -0.02(-0.24%)
Jul 07, 2011 7.293 7.304 7.013 7.270 103,480 +0.02(+0.24%)
Jul 06, 2011 7.133 7.270 7.127 7.253 264,204 +0.13(+1.84%)
Jul 05, 2011 7.047 7.156 7.019 7.122 131,969 +0.07(+1.05%)
Jul 01, 2011 7.013 7.047 6.962 7.047 201,229 +0.06(+0.82%)
Jun 30, 2011 6.956 6.990 6.888 6.990 99,041 +0.05(+0.74%)
Jun 29, 2011 6.990 7.025 6.865 6.939 130,916 -0.04(-0.57%)
Jun 28, 2011 7.002 7.064 6.865 6.979 246,723 -0.02(-0.24%)
Jun 27, 2011 6.985 7.076 6.848 6.996 217,672 +0.01(+0.16%)
Jun 24, 2011 7.133 7.167 6.882 6.985 2,936,610 -0.17(-2.31%)
Jun 23, 2011 7.247 7.247 6.893 7.150 188,263 -0.03(-0.40%)
Jun 22, 2011 7.139 7.179 7.025 7.179 136,110 -0.01(-0.08%)
Jun 21, 2011 6.996 7.213 6.905 7.184 196,692 +0.21(+3.03%)
Jun 20, 2011 6.962 7.013 6.933 6.973 131,643 +0.04(+0.58%)
Jun 17, 2011 6.979 6.979 6.853 6.933 243,438 +0.00(+0.00%)
Jun 16, 2011 6.893 6.985 6.893 6.933 228,730 +0.02(+0.33%)
Jun 15, 2011 6.745 6.945 6.608 6.910 211,890 +0.00(+0.00%)
Jun 14, 2011 7.019 7.019 6.876 6.910 350,500 -0.11(-1.54%)
Jun 13, 2011 7.019 7.019 6.791 7.019 195,735 +0.01(+0.16%)
Jun 10, 2011 6.962 7.019 6.910 7.007 164,093 +0.02(+0.24%)
Jun 09, 2011 7.042 7.042 6.916 6.990 82,278 +0.01(+0.08%)
Jun 08, 2011 6.996 7.036 6.950 6.985 71,980 -0.04(-0.57%)
Jun 07, 2011 6.979 7.110 6.939 7.025 78,627 +0.01(+0.16%)
Jun 06, 2011 6.985 7.030 6.870 7.013 76,913 +0.03(+0.41%)
Jun 03, 2011 6.905 7.047 6.905 6.985 100,992 -0.30(-4.15%)
May 24, 2011 7.133 7.293 7.042 7.287 135,182 +0.28(+3.99%)
May 23, 2011 7.064 7.230 6.979 7.007 214,829 -0.24(-3.31%)
May 20, 2011 7.253 7.384 7.207 7.247 441,854 -0.07(-0.94%)
May 19, 2011 7.287 7.316 7.184 7.316 106,515 +0.02(+0.23%)
May 18, 2011 7.201 7.304 7.173 7.298 153,955 +0.00(+0.00%)
May 17, 2011 7.287 7.321 7.139 7.298 181,742 -0.05(-0.70%)
May 16, 2011 7.276 7.361 7.207 7.350 163,385 +0.07(+1.02%)
May 13, 2011 7.316 7.316 7.167 7.276 153,442 -0.09(-1.16%)
May 12, 2011 7.338 7.361 7.213 7.361 111,305 +0.02(+0.31%)
May 11, 2011 7.333 7.361 7.281 7.338 164,368 -0.02(-0.31%)
May 10, 2011 7.304 7.361 7.298 7.361 154,395 +0.02(+0.23%)
May 09, 2011 7.293 7.367 7.293 7.344 212,376 -0.01(-0.16%)
May 06, 2011 7.247 7.367 7.230 7.356 207,106 +0.02(+0.31%)
May 05, 2011 7.253 7.373 7.224 7.333 180,832 +0.00(+0.00%)
May 04, 2011 7.304 7.361 7.139 7.333 190,937 -0.01(-0.08%)
May 03, 2011 7.401 7.407 7.293 7.338 498,817 -0.03(-0.39%)
May 02, 2011 7.378 7.390 7.350 7.367 748,222 +0.12(+1.65%)
Apr 29, 2011 7.190 7.293 7.162 7.247 354,627 +0.09(+1.20%)
Apr 28, 2011 7.190 7.201 7.133 7.162 327,810 -0.04(-0.55%)
Apr 27, 2011 7.104 7.207 7.104 7.201 457,114 +0.06(+0.80%)
Apr 26, 2011 6.865 7.184 6.848 7.144 970,762 +0.30(+4.33%)
Apr 25, 2011 6.905 6.910 6.003 6.848 915,335 -0.08(-1.15%)
Apr 21, 2011 6.945 7.013 6.876 6.928 440,720 -0.04(-0.57%)
Apr 20, 2011 6.996 6.996 6.905 6.967 799,067 +0.02(+0.25%)
Apr 19, 2011 6.893 6.956 6.882 6.950 394,952 +0.02(+0.25%)
Apr 18, 2011 6.905 7.133 6.876 6.933 1,104,763 -0.06(-0.82%)
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.