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 |
| Jan 24, 2024 | $38.58 | $38.58 | $37.42 | $37.51 | 832 484 |
| Jan 23, 2024 | $38.85 | $38.86 | $38.08 | $38.17 | 641 202 |
| Jan 22, 2024 | $38.19 | $38.80 | $38.18 | $38.64 | 1 381 947 |
| Jan 19, 2024 | $37.25 | $38.18 | $37.06 | $38.02 | 1 028 766 |
| Jan 18, 2024 | $37.55 | $37.64 | $36.80 | $37.13 | 1 093 860 |
| Jan 17, 2024 | $37.56 | $38.04 | $37.11 | $37.47 | 723 998 |
| Jan 16, 2024 | $38.24 | $38.49 | $37.88 | $38.17 | 1 247 120 |
| Jan 12, 2024 | $38.69 | $38.81 | $38.07 | $38.57 | 1 026 135 |
| Jan 11, 2024 | $38.50 | $38.59 | $38.09 | $38.33 | 1 004 030 |
| Jan 10, 2024 | $38.62 | $38.89 | $38.54 | $38.73 | 785 940 |
| Jan 09, 2024 | $38.62 | $38.82 | $38.42 | $38.58 | 1 588 402 |
| Jan 08, 2024 | $38.58 | $39.11 | $38.51 | $38.99 | 654 996 |
| Jan 05, 2024 | $38.25 | $38.72 | $38.05 | $38.51 | 1 334 409 |
| Jan 04, 2024 | $38.76 | $38.98 | $38.37 | $38.60 | 1 169 941 |
| Jan 03, 2024 | $39.27 | $39.39 | $38.80 | $38.88 | 1 606 722 |
| Jan 02, 2024 | $39.15 | $39.61 | $39.03 | $39.59 | 993 373 |
| Dec 29, 2023 | $39.32 | $39.61 | $39.16 | $39.26 | 1 191 302 |
| Dec 28, 2023 | $39.09 | $39.58 | $39.09 | $39.58 | 714 418 |
| Dec 27, 2023 | $39.24 | $39.34 | $39.06 | $39.34 | 733 862 |
| Dec 26, 2023 | $38.85 | $39.24 | $38.83 | $39.09 | 429 701 |
| Dec 22, 2023 | $38.81 | $39.18 | $38.64 | $38.85 | 1 107 458 |
| Dec 21, 2023 | $38.74 | $38.84 | $38.28 | $38.74 | 1 233 172 |
| Dec 20, 2023 | $38.85 | $39.11 | $38.27 | $38.29 | 1 292 345 |
| Dec 19, 2023 | $38.76 | $39.02 | $38.59 | $38.82 | 1 182 160 |
| Dec 18, 2023 | $38.73 | $38.87 | $38.49 | $38.56 | 1 220 278 |
