Skip to main content

Stag Industrial Inc (NY: STAG )

35.59 +0.05 (+0.14%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.61 28.96 28.31 28.44 2,462,319 -0.43(-1.50%)
Jun 29, 2022 28.99 29.01 28.72 28.87 994,163 -0.24(-0.82%)
Jun 28, 2022 29.67 30.01 29.10 29.11 1,402,041 -0.23(-0.78%)
Jun 27, 2022 29.55 29.82 29.23 29.34 1,101,603 -0.19(-0.65%)
Jun 24, 2022 28.71 29.74 28.55 29.53 2,368,316 +1.05(+3.70%)
Jun 23, 2022 27.90 28.55 27.90 28.47 1,316,798 +0.58(+2.07%)
Jun 22, 2022 27.70 28.09 27.70 27.90 1,273,114 -0.14(-0.49%)
Jun 21, 2022 27.99 28.51 27.93 28.03 1,228,914 +0.20(+0.73%)
Jun 17, 2022 28.04 28.46 27.76 27.83 2,211,488 +0.01(+0.03%)
Jun 16, 2022 27.98 28.24 27.65 27.82 1,055,733 -0.76(-2.66%)
Jun 15, 2022 28.16 29.20 28.15 28.58 1,627,114 +0.69(+2.47%)
Jun 14, 2022 28.24 28.46 27.63 27.90 1,265,334 -0.34(-1.20%)
Jun 13, 2022 28.78 28.84 28.12 28.23 1,730,169 -1.20(-4.08%)
Jun 10, 2022 29.81 29.85 29.40 29.44 1,121,724 -0.67(-2.22%)
Jun 09, 2022 30.30 30.69 30.06 30.11 1,382,187 -0.39(-1.29%)
Jun 08, 2022 31.38 31.53 30.34 30.50 1,180,340 -1.26(-3.96%)
Jun 07, 2022 30.73 31.77 30.59 31.76 1,849,325 +0.82(+2.64%)
Jun 06, 2022 30.64 31.00 30.48 30.94 2,340,930 +0.61(+2.00%)
Jun 03, 2022 30.79 30.89 30.23 30.34 871,516 -0.64(-2.07%)
Jun 02, 2022 30.56 31.00 30.25 30.98 1,342,383 +0.37(+1.20%)
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.