Skip to main content

Stag Industrial Inc (NY: STAG )

36.38 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 11.98 12.00 11.77 11.91 907,897 -0.04(-0.33%)
Sep 29, 2015 11.70 12.03 11.65 11.94 896,334 +0.24(+2.01%)
Sep 28, 2015 11.71 11.73 11.55 11.71 827,626 -0.03(-0.25%)
Sep 25, 2015 11.77 11.92 11.70 11.74 856,867 +0.00(+0.00%)
Sep 24, 2015 11.78 11.83 11.70 11.74 677,416 -0.08(-0.71%)
Sep 23, 2015 11.69 11.87 11.65 11.82 1,254,884 +0.21(+1.85%)
Sep 22, 2015 11.74 11.86 11.60 11.61 1,114,331 -0.25(-2.14%)
Sep 21, 2015 11.70 11.93 11.64 11.86 778,684 +0.20(+1.73%)
Sep 18, 2015 11.50 11.85 11.50 11.66 1,180,555 +0.01(+0.06%)
Sep 17, 2015 11.46 11.82 11.37 11.65 765,062 +0.20(+1.76%)
Sep 16, 2015 11.20 11.49 11.19 11.45 690,892 +0.24(+2.14%)
Sep 15, 2015 11.28 11.28 11.10 11.21 525,587 -0.07(-0.63%)
Sep 14, 2015 11.21 11.31 11.16 11.28 649,022 +0.10(+0.87%)
Sep 11, 2015 11.01 11.19 10.98 11.19 557,597 +0.10(+0.94%)
Sep 10, 2015 10.97 11.16 10.95 11.08 536,775 +0.10(+0.89%)
Sep 09, 2015 10.98 11.23 10.96 10.98 761,804 -0.08(-0.76%)
Sep 08, 2015 11.20 11.22 11.00 11.07 1,078,822 +0.01(+0.12%)
Sep 04, 2015 11.19 11.06 11.06 11.06 676,865 -0.23(-2.02%)
Sep 03, 2015 11.30 11.46 11.24 11.28 853,749 +0.09(+0.81%)
Sep 02, 2015 11.08 11.19 11.07 11.19 1,316,167 +0.21(+1.89%)
Sep 01, 2015 11.04 11.23 10.82 10.98 1,279,584 -0.10(-0.88%)
Aug 31, 2015 11.26 11.26 11.05 11.08 1,618,889 -0.18(-1.61%)
Aug 28, 2015 11.27 11.29 11.09 11.26 944,693 +0.05(+0.41%)
Aug 27, 2015 11.23 11.38 11.12 11.22 1,744,239 +0.11(+0.96%)
Aug 26, 2015 11.16 11.16 10.79 11.11 1,950,173 +0.13(+1.17%)
Aug 25, 2015 11.52 11.57 10.97 10.98 1,224,786 -0.23(-2.07%)
Aug 24, 2015 11.67 11.72 10.98 11.21 1,641,125 -0.79(-6.61%)
Aug 21, 2015 12.08 12.21 11.97 12.01 869,274 -0.23(-1.90%)
Aug 20, 2015 12.29 12.35 12.16 12.24 487,560 -0.11(-0.89%)
Aug 19, 2015 12.38 12.41 12.27 12.35 345,331 -0.09(-0.73%)
Aug 18, 2015 12.40 12.49 12.38 12.44 474,800 -0.01(-0.05%)
Aug 17, 2015 12.31 12.46 12.31 12.45 434,730 +0.09(+0.73%)
Aug 14, 2015 12.36 12.45 12.31 12.36 493,221 -0.03(-0.21%)
Aug 13, 2015 12.40 12.45 12.29 12.38 499,030 -0.08(-0.62%)
Aug 12, 2015 12.44 12.48 12.31 12.46 584,597 -0.03(-0.26%)
Aug 11, 2015 12.40 12.55 12.33 12.49 698,837 +0.07(+0.57%)
Aug 10, 2015 12.38 12.44 12.32 12.42 1,199,637 +0.09(+0.73%)
Aug 07, 2015 12.18 12.36 12.08 12.33 770,702 +0.11(+0.90%)
Aug 06, 2015 12.30 12.30 12.00 12.22 617,449 -0.09(-0.73%)
Aug 05, 2015 12.70 12.70 12.21 12.31 1,071,330 -0.35(-2.80%)
Aug 04, 2015 12.68 12.80 12.65 12.67 1,218,687 -0.05(-0.41%)
Aug 03, 2015 12.69 12.74 12.62 12.72 554,975 +0.05(+0.36%)
Jul 31, 2015 12.60 12.73 12.59 12.67 1,097,288 +0.16(+1.29%)
Jul 30, 2015 12.37 12.54 12.34 12.51 1,711,860 +0.22(+1.78%)
Jul 29, 2015 11.94 12.34 11.94 12.29 1,618,874 +0.42(+3.56%)
Jul 28, 2015 12.18 12.27 11.85 11.87 1,918,358 -0.35(-2.83%)
Jul 27, 2015 12.22 12.29 12.02 12.22 2,330,410 -0.02(-0.16%)
Jul 24, 2015 12.89 12.91 12.21 12.24 1,768,989 -0.58(-4.55%)
Jul 23, 2015 13.11 13.12 12.74 12.82 1,027,069 -0.26(-1.96%)
Jul 22, 2015 13.09 13.22 13.07 13.08 542,889 -0.01(-0.05%)
Jul 21, 2015 13.18 13.31 13.07 13.08 696,518 -0.08(-0.63%)
Jul 20, 2015 13.29 13.29 13.16 13.17 614,987 -0.08(-0.63%)
Jul 17, 2015 13.34 13.40 13.19 13.25 1,624,130 -0.24(-1.81%)
Jul 16, 2015 13.54 13.65 13.45 13.49 1,592,742 +0.03(+0.24%)
Jul 15, 2015 13.51 13.53 13.42 13.46 584,636 -0.12(-0.85%)
Jul 14, 2015 13.45 13.59 13.41 13.58 615,107 +0.14(+1.05%)
Jul 13, 2015 13.43 13.63 13.37 13.43 675,923 +0.05(+0.38%)
Jul 10, 2015 13.27 13.46 13.19 13.38 799,296 +0.21(+1.61%)
Jul 09, 2015 13.27 13.42 13.15 13.17 685,049 -0.02(-0.15%)
Jul 08, 2015 13.28 13.39 13.16 13.19 567,401 -0.13(-1.01%)
Jul 07, 2015 13.22 13.37 13.19 13.33 574,983 +0.15(+1.17%)
Jul 06, 2015 13.15 13.29 13.03 13.17 563,938 +0.07(+0.54%)
Jul 02, 2015 13.06 13.10 13.10 13.10 578,232 +0.12(+0.89%)
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.