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 |
| Feb 29, 2024 | $37.51 | $37.58 | $37.06 | $37.14 | 935 983 |
| Feb 28, 2024 | $36.90 | $37.45 | $36.88 | $37.12 | 860 243 |
| Feb 27, 2024 | $38.14 | $38.19 | $37.13 | $37.19 | 1 806 308 |
| Feb 26, 2024 | $38.19 | $38.26 | $37.76 | $37.86 | 632 671 |
| Feb 23, 2024 | $38.74 | $38.77 | $38.30 | $38.31 | 673 801 |
| Feb 22, 2024 | $38.60 | $38.74 | $38.21 | $38.73 | 801 823 |
| Feb 21, 2024 | $38.72 | $38.88 | $38.32 | $38.42 | 1 010 526 |
| Feb 20, 2024 | $38.75 | $39.27 | $38.57 | $38.70 | 1 282 974 |
| Feb 16, 2024 | $38.88 | $39.25 | $38.66 | $39.10 | 1 893 424 |
| Feb 15, 2024 | $38.51 | $39.12 | $38.51 | $39.12 | 1 947 432 |
| Feb 14, 2024 | $36.88 | $38.46 | $36.88 | $38.24 | 2 626 130 |
| Feb 13, 2024 | $36.50 | $37.50 | $36.20 | $37.45 | 1 968 797 |
| Feb 12, 2024 | $37.55 | $37.93 | $37.46 | $37.50 | 947 616 |
| Feb 09, 2024 | $37.57 | $37.79 | $37.30 | $37.53 | 881 715 |
| Feb 08, 2024 | $36.92 | $37.79 | $36.92 | $37.51 | 1 045 496 |
| Feb 07, 2024 | $37.51 | $37.51 | $36.87 | $36.92 | 731 123 |
| Feb 06, 2024 | $36.93 | $37.59 | $36.83 | $37.52 | 817 085 |
| Feb 05, 2024 | $37.10 | $37.24 | $36.65 | $36.93 | 953 861 |
| Feb 02, 2024 | $37.23 | $37.79 | $36.73 | $37.61 | 1 003 102 |
| Feb 01, 2024 | $36.87 | $37.74 | $36.62 | $37.73 | 841 729 |
| Jan 31, 2024 | $37.69 | $37.74 | $36.74 | $36.94 | 952 282 |
| Jan 30, 2024 | $37.86 | $37.93 | $37.48 | $37.50 | 589 344 |
| Jan 29, 2024 | $38.07 | $38.27 | $37.94 | $38.17 | 695 568 |
| Jan 26, 2024 | $38.03 | $38.11 | $37.61 | $37.98 | 779 831 |
| Jan 25, 2024 | $37.84 | $38.16 | $37.61 | $37.80 | 542 408 |
