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 (%)
Jul 29, 2022	29.58	30.33	29.55	30.30	1,732,028	+0.69(+2.34%)
Jul 28, 2022	29.38	29.73	28.75	29.61	1,563,841	+0.47(+1.62%)
Jul 27, 2022	29.06	29.27	28.75	29.13	1,213,514	+0.07(+0.25%)
Jul 26, 2022	28.91	29.18	28.83	29.06	971,603	+0.09(+0.32%)
Jul 25, 2022	28.76	29.16	28.52	28.97	1,258,403	+0.21(+0.74%)
Jul 22, 2022	28.93	29.09	28.57	28.75	885,884	+0.05(+0.16%)
Jul 21, 2022	28.61	28.74	28.38	28.71	1,504,400	+0.06(+0.22%)
Jul 20, 2022	28.69	29.05	28.49	28.64	1,051,287	+0.00(+0.00%)
Jul 19, 2022	27.47	28.65	27.47	28.64	1,851,629	+1.45(+5.35%)
Jul 18, 2022	27.77	27.86	27.10	27.19	1,436,349	-0.27(-0.97%)
Jul 15, 2022	27.57	27.87	27.25	27.46	1,346,831	+0.22(+0.81%)
Jul 14, 2022	27.22	27.46	27.10	27.24	1,195,547	-0.43(-1.56%)
Jul 13, 2022	27.24	27.81	27.13	27.67	1,313,263	+0.15(+0.54%)
Jul 12, 2022	27.63	27.94	27.35	27.52	1,508,236	-0.25(-0.90%)
Jul 11, 2022	28.07	28.21	27.70	27.77	1,217,677	-0.37(-1.31%)
Jul 08, 2022	28.54	28.60	28.09	28.14	1,266,918	-0.46(-1.61%)
Jul 07, 2022	28.86	29.01	28.57	28.60	1,007,982	-0.09(-0.32%)
Jul 06, 2022	28.74	29.13	28.58	28.69	1,867,622	-0.03(-0.10%)
Jul 05, 2022	28.76	28.95	28.17	28.72	1,127,980	-0.23(-0.80%)

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.