NYSE:STAG
Stag Industrial Inc Stock Price (Quote)
$35.42
-0.210 (-0.589%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.10 | $37.56 | Friday, 10th May 2024 STAG stock ended at $35.42. This is 0.589% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.59% from a day low at $35.20 to a day high of $35.76. |
| 90 days | $34.10 | $39.27 | |
| 52 weeks | $31.69 | $39.61 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $36.40 | $36.40 | $35.75 | $35.80 | 1 261 230 |
| Jun 16, 2023 | $37.05 | $37.08 | $36.33 | $36.59 | 1 979 779 |
| Jun 15, 2023 | $36.52 | $36.76 | $36.41 | $36.73 | 1 167 877 |
| Jun 14, 2023 | $36.61 | $37.03 | $36.44 | $36.65 | 1 223 192 |
| Jun 13, 2023 | $35.71 | $36.56 | $35.53 | $36.49 | 1 825 516 |
| Jun 12, 2023 | $36.02 | $36.10 | $35.61 | $35.96 | 1 243 164 |
| Jun 09, 2023 | $36.29 | $36.33 | $35.88 | $36.06 | 1 176 540 |
| Jun 08, 2023 | $36.35 | $36.40 | $35.83 | $36.30 | 1 220 348 |
| Jun 07, 2023 | $36.15 | $36.61 | $36.12 | $36.41 | 1 718 099 |
| Jun 06, 2023 | $35.50 | $36.25 | $35.42 | $36.07 | 1 243 636 |
| Jun 05, 2023 | $35.81 | $35.94 | $35.32 | $35.35 | 1 006 872 |
| Jun 02, 2023 | $35.07 | $36.08 | $35.08 | $35.92 | 1 354 152 |
| Jun 01, 2023 | $34.74 | $35.06 | $34.26 | $34.78 | 1 103 877 |
| May 31, 2023 | $34.42 | $34.91 | $34.30 | $34.80 | 1 242 419 |
| May 30, 2023 | $34.34 | $34.68 | $34.29 | $34.42 | 951 951 |
| May 26, 2023 | $34.20 | $34.30 | $33.72 | $34.27 | 914 171 |
| May 25, 2023 | $33.85 | $34.02 | $33.42 | $33.84 | 725 097 |
| May 24, 2023 | $34.00 | $34.11 | $33.62 | $33.71 | 561 032 |
| May 23, 2023 | $34.40 | $34.77 | $34.09 | $34.10 | 1 032 657 |
| May 22, 2023 | $34.57 | $34.81 | $34.20 | $34.58 | 1 018 671 |
| May 19, 2023 | $34.73 | $34.80 | $34.16 | $34.42 | 734 438 |
| May 18, 2023 | $34.27 | $34.65 | $34.15 | $34.43 | 860 589 |
| May 17, 2023 | $34.40 | $34.50 | $34.07 | $34.34 | 1 030 888 |
| May 16, 2023 | $34.78 | $34.84 | $34.23 | $34.23 | 1 408 525 |
| May 15, 2023 | $34.73 | $34.99 | $34.61 | $34.80 | 1 270 024 |
