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 (%)
Oct 31, 2011 6.215 6.306 6.084 6.129 56,963 -0.12(-1.92%)
Oct 28, 2011 6.363 6.420 6.232 6.249 123,685 -0.14(-2.23%)
Oct 27, 2011 6.135 6.432 6.027 6.392 423,247 +0.29(+4.77%)
Oct 26, 2011 6.106 6.135 5.970 6.101 124,207 +0.06(+0.94%)
Oct 25, 2011 6.164 6.238 6.027 6.044 52,819 -0.18(-2.84%)
Oct 24, 2011 6.135 6.352 6.004 6.221 71,021 +0.11(+1.87%)
Oct 21, 2011 5.992 6.129 5.964 6.106 59,676 +0.19(+3.18%)
Oct 20, 2011 6.004 6.049 5.907 5.918 30,418 -0.05(-0.77%)
Oct 19, 2011 6.152 6.189 5.952 5.964 77,936 -0.19(-3.06%)
Oct 18, 2011 6.078 6.221 6.009 6.152 79,486 +0.11(+1.89%)
Oct 17, 2011 6.106 6.221 6.021 6.038 49,409 -0.13(-2.13%)
Oct 14, 2011 6.266 6.363 6.089 6.169 51,966 -0.04(-0.64%)
Oct 13, 2011 6.141 6.209 6.015 6.209 39,201 +0.06(+1.02%)
Oct 12, 2011 6.209 6.209 6.106 6.146 88,475 +0.01(+0.09%)
Oct 11, 2011 5.941 6.209 5.912 6.141 78,216 +0.19(+3.26%)
Oct 10, 2011 5.867 5.952 5.736 5.947 86,616 +0.20(+3.48%)
Oct 07, 2011 6.032 6.141 5.707 5.747 51,486 -0.29(-4.73%)
Oct 06, 2011 5.987 6.101 5.947 6.032 81,680 +0.05(+0.86%)
Oct 05, 2011 6.278 6.312 5.815 5.981 79,928 -0.34(-5.42%)
Oct 04, 2011 5.821 6.409 5.593 6.323 153,407 +0.56(+9.70%)
Oct 03, 2011 5.895 5.901 5.713 5.764 119,415 -0.06(-0.98%)
Sep 30, 2011 5.747 6.124 5.747 5.821 75,768 -0.03(-0.49%)
Sep 29, 2011 6.021 6.129 5.633 5.850 72,824 -0.06(-0.97%)
Sep 28, 2011 6.044 6.044 5.855 5.907 89,027 -0.34(-5.48%)
Sep 27, 2011 6.278 6.437 6.112 6.249 94,934 +0.10(+1.58%)
Sep 26, 2011 6.004 6.306 5.998 6.152 98,141 +0.18(+3.06%)
Sep 23, 2011 5.833 6.069 5.793 5.970 60,115 +0.16(+2.75%)
Sep 22, 2011 5.781 5.987 5.718 5.810 123,941 -0.11(-1.83%)
Sep 21, 2011 6.312 6.432 5.918 5.918 82,280 -0.37(-5.81%)
Sep 20, 2011 6.489 6.609 6.278 6.283 84,447 -0.21(-3.17%)
Sep 19, 2011 6.694 6.740 6.437 6.489 55,847 -0.27(-3.97%)
Sep 16, 2011 6.283 6.757 6.283 6.757 559,527 +0.58(+9.43%)
Sep 15, 2011 6.095 6.289 6.009 6.175 59,732 +0.14(+2.27%)
Sep 14, 2011 5.981 6.106 5.952 6.038 87,687 +0.08(+1.34%)
Sep 13, 2011 5.930 6.038 5.884 5.958 47,823 +0.07(+1.26%)
Sep 12, 2011 5.901 5.958 5.764 5.884 82,590 -0.09(-1.53%)
Sep 09, 2011 5.987 6.027 5.850 5.975 102,900 -0.05(-0.85%)
Sep 08, 2011 6.203 6.392 5.895 6.027 69,846 -0.25(-4.00%)
Sep 07, 2011 5.895 6.320 5.872 6.278 166,648 +0.38(+6.49%)
Sep 06, 2011 5.713 5.987 5.707 5.895 72,367 +0.05(+0.88%)
Sep 02, 2011 5.970 6.529 5.798 5.844 103,398 -0.23(-3.76%)
Sep 01, 2011 6.135 6.221 6.067 6.072 74,300 -0.07(-1.12%)
Aug 31, 2011 6.135 6.312 5.998 6.141 147,980 +0.05(+0.84%)
Aug 30, 2011 6.112 6.181 6.021 6.089 71,433 -0.01(-0.19%)
Aug 29, 2011 6.072 6.335 5.941 6.101 99,050 +0.08(+1.33%)
Aug 26, 2011 5.838 6.049 5.838 6.021 57,236 +0.17(+2.83%)
Aug 25, 2011 6.072 6.084 5.855 5.855 49,789 -0.15(-2.56%)
Aug 24, 2011 5.987 6.135 5.924 6.009 75,472 +0.00(+0.00%)
Aug 23, 2011 5.770 6.009 5.770 6.009 342,948 +0.26(+4.46%)
Aug 22, 2011 5.935 5.992 5.713 5.753 93,935 -0.09(-1.47%)
Aug 19, 2011 5.838 5.901 5.793 5.838 77,911 -0.06(-0.97%)
Aug 18, 2011 6.021 6.106 5.850 5.895 199,443 -0.09(-1.53%)
Aug 17, 2011 5.992 6.061 5.975 5.987 75,514 +0.01(+0.10%)
Aug 16, 2011 5.787 6.021 5.787 5.981 194,963 +0.19(+3.35%)
Aug 15, 2011 5.718 5.850 5.707 5.787 61,046 +0.09(+1.60%)
Aug 12, 2011 5.912 5.912 5.678 5.696 89,434 -0.22(-3.67%)
Aug 11, 2011 5.673 6.021 5.627 5.912 205,606 +0.26(+4.54%)
Aug 10, 2011 5.850 5.907 5.519 5.656 279,635 -0.25(-4.16%)
Aug 09, 2011 5.901 5.912 5.450 5.901 187,072 +0.35(+6.38%)
Aug 08, 2011 5.901 6.255 5.541 5.547 152,276 -0.71(-11.31%)
Aug 05, 2011 5.753 6.396 5.467 6.255 301,000 +0.13(+2.05%)
Aug 04, 2011 6.711 6.751 6.129 6.129 185,292 -0.58(-8.67%)
Aug 03, 2011 6.871 6.871 6.711 6.711 64,366 -0.14(-2.00%)
Aug 02, 2011 7.008 7.117 6.848 6.848 77,319 -0.16(-2.28%)
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.