Stag Industrial Inc (NY: STAG )

38.44 +0.35 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 38.23 38.59 38.18 38.44 936,861 +0.35(+0.92%)
Mar 27, 2024 37.82 38.17 37.65 38.09 865,360 +0.64(+1.72%)
Mar 26, 2024 37.78 37.88 37.43 37.45 1,488,603 -0.27(-0.71%)
Mar 25, 2024 38.15 38.22 37.71 37.72 987,705 -0.38(-0.99%)
Mar 22, 2024 38.21 38.32 37.84 38.09 1,224,980 -0.06(-0.16%)
Mar 21, 2024 37.83 38.17 37.70 38.15 812,421 +0.51(+1.35%)
Mar 20, 2024 36.83 37.67 36.66 37.65 1,174,724 +0.76(+2.05%)
Mar 19, 2024 37.01 37.16 36.72 36.89 821,424 -0.10(-0.27%)
Mar 18, 2024 37.07 37.48 36.97 36.99 897,264 -0.10(-0.27%)
Mar 15, 2024 36.83 37.28 36.75 37.09 2,055,485 -0.11(-0.29%)
Mar 14, 2024 37.88 37.88 36.79 37.20 1,059,094 -0.73(-1.92%)
Mar 13, 2024 37.91 38.21 37.76 37.93 1,607,082 +0.09(+0.24%)
Mar 12, 2024 37.91 38.00 37.56 37.84 1,082,924 -0.18(-0.47%)
Mar 11, 2024 37.65 38.01 37.34 38.01 1,597,105 +0.33(+0.87%)
Mar 08, 2024 37.26 37.72 37.22 37.69 1,264,614 +0.81(+2.19%)
Mar 07, 2024 37.48 37.58 36.76 36.88 964,270 -0.35(-0.94%)
Mar 06, 2024 37.19 37.37 36.93 37.23 1,339,456 +0.23(+0.62%)
Mar 05, 2024 37.18 37.48 36.80 37.00 839,679 -0.27(-0.72%)
Mar 04, 2024 37.32 37.46 36.63 37.27 1,043,323 -0.13(-0.35%)
Mar 01, 2024 36.91 37.52 36.55 37.40 1,217,248 +0.38(+1.02%)
Feb 29, 2024 37.39 37.46 36.94 37.02 1,446,285 +0.02(+0.05%)
Feb 28, 2024 36.78 37.33 36.74 37.00 1,218,667 +0.05(+0.14%)
Feb 27, 2024 37.89 37.94 36.89 36.95 1,818,408 -0.67(-1.77%)
Feb 26, 2024 37.94 38.01 37.51 37.61 836,272 -0.45(-1.17%)
Feb 23, 2024 38.48 38.51 38.05 38.06 818,009 -0.42(-1.08%)
Feb 22, 2024 38.35 38.48 37.95 38.47 832,714 +0.31(+0.81%)
Feb 21, 2024 38.46 38.62 38.06 38.17 1,100,792 -0.28(-0.72%)
Feb 20, 2024 38.49 39.01 38.30 38.45 1,502,781 -0.40(-1.02%)
Feb 16, 2024 38.62 38.99 38.41 38.84 2,140,464 -0.02(-0.05%)
Feb 15, 2024 38.26 38.86 38.26 38.86 1,960,454 +0.87(+2.30%)
Feb 14, 2024 36.64 38.21 36.64 37.99 2,673,784 +0.78(+2.11%)
Feb 13, 2024 36.26 37.25 35.96 37.20 1,988,673 -0.05(-0.13%)
Feb 12, 2024 37.30 37.68 37.21 37.25 1,027,890 -0.03(-0.08%)
Feb 09, 2024 37.32 37.54 37.05 37.28 1,190,396 +0.02(+0.05%)
Feb 08, 2024 36.68 37.54 36.67 37.26 1,077,187 +0.59(+1.60%)
Feb 07, 2024 37.26 37.26 36.62 36.68 774,139 -0.60(-1.60%)
Feb 06, 2024 36.69 37.35 36.59 37.27 1,026,113 +0.59(+1.60%)
Feb 05, 2024 36.86 36.99 36.41 36.69 973,363 -0.68(-1.81%)
Feb 02, 2024 36.98 37.54 36.49 37.36 1,122,926 -0.12(-0.32%)
Feb 01, 2024 36.63 37.49 36.38 37.48 1,078,344 +0.78(+2.14%)
Jan 31, 2024 37.44 37.51 36.50 36.70 1,309,167 -0.56(-1.49%)
Jan 30, 2024 37.61 37.68 37.23 37.25 630,864 -0.54(-1.44%)
Jan 29, 2024 37.70 37.89 37.57 37.80 839,152 +0.19(+0.50%)
Jan 26, 2024 37.66 37.74 37.24 37.61 818,156 +0.18(+0.48%)
Jan 25, 2024 37.47 37.78 37.24 37.43 724,313 +0.29(+0.77%)
Jan 24, 2024 38.20 38.20 37.04 37.14 840,739 -0.65(-1.73%)
Jan 23, 2024 38.47 38.48 37.70 37.80 917,083 -0.47(-1.22%)
Jan 22, 2024 37.82 38.41 37.80 38.26 1,446,401 +0.61(+1.63%)
Jan 19, 2024 36.88 37.81 36.70 37.65 1,213,879 +0.88(+2.40%)
Jan 18, 2024 37.18 37.27 36.44 36.77 1,142,293 -0.34(-0.91%)
Jan 17, 2024 37.19 37.67 36.75 37.10 881,079 -0.69(-1.83%)
Jan 16, 2024 37.87 38.11 37.51 37.80 1,259,671 -0.40(-1.04%)
Jan 12, 2024 38.31 38.43 37.70 38.19 1,068,282 +0.24(+0.63%)
Jan 11, 2024 38.12 38.21 37.72 37.95 1,030,675 -0.40(-1.03%)
Jan 10, 2024 38.24 38.51 38.16 38.35 815,233 +0.15(+0.39%)
Jan 09, 2024 38.24 38.44 38.03 38.20 1,912,093 -0.41(-1.05%)
Jan 08, 2024 38.20 38.73 38.13 38.61 661,533 +0.48(+1.25%)
Jan 05, 2024 37.88 38.35 37.68 38.13 1,347,926 -0.09(-0.23%)
Jan 04, 2024 38.38 38.60 37.99 38.22 1,181,764 -0.28(-0.72%)
Jan 03, 2024 38.89 39.00 38.41 38.50 1,622,670 -0.70(-1.79%)
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.