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 |
| Dec 15, 2023 | $39.00 | $39.12 | $38.40 | $38.66 | 1 653 157 |
| Dec 14, 2023 | $39.00 | $39.11 | $38.49 | $39.04 | 3 135 698 |
| Dec 13, 2023 | $36.72 | $38.50 | $36.69 | $38.28 | 1 111 144 |
| Dec 12, 2023 | $36.30 | $36.86 | $36.13 | $36.71 | 774 535 |
| Dec 11, 2023 | $36.21 | $36.52 | $36.15 | $36.34 | 795 233 |
| Dec 08, 2023 | $36.10 | $36.23 | $35.79 | $36.22 | 1 149 749 |
| Dec 07, 2023 | $36.05 | $36.41 | $35.85 | $36.21 | 722 855 |
| Dec 06, 2023 | $36.35 | $36.41 | $35.98 | $36.12 | 1 193 584 |
| Dec 05, 2023 | $36.61 | $36.71 | $35.92 | $36.09 | 1 127 231 |
| Dec 04, 2023 | $36.27 | $36.87 | $36.15 | $36.84 | 1 192 174 |
| Dec 01, 2023 | $35.79 | $36.49 | $35.69 | $36.40 | 1 608 839 |
| Nov 30, 2023 | $35.75 | $36.02 | $35.39 | $35.85 | 1 742 485 |
| Nov 29, 2023 | $36.03 | $36.19 | $35.81 | $35.83 | 1 421 715 |
| Nov 28, 2023 | $35.90 | $36.36 | $35.72 | $35.86 | 1 690 063 |
| Nov 27, 2023 | $35.82 | $36.40 | $35.80 | $36.19 | 867 244 |
| Nov 24, 2023 | $35.74 | $35.97 | $35.57 | $35.92 | 392 240 |
| Nov 22, 2023 | $36.05 | $36.08 | $35.73 | $35.82 | 479 632 |
| Nov 21, 2023 | $35.95 | $35.97 | $35.51 | $35.63 | 1 172 080 |
| Nov 20, 2023 | $35.68 | $36.09 | $35.40 | $36.09 | 1 036 747 |
| Nov 17, 2023 | $35.59 | $35.77 | $35.36 | $35.76 | 1 008 225 |
| Nov 16, 2023 | $35.70 | $35.79 | $35.20 | $35.24 | 596 661 |
| Nov 15, 2023 | $35.56 | $35.91 | $35.50 | $35.62 | 783 151 |
| Nov 14, 2023 | $35.31 | $36.10 | $35.04 | $35.69 | 921 397 |
| Nov 13, 2023 | $34.30 | $34.39 | $33.99 | $34.12 | 525 326 |
| Nov 10, 2023 | $34.49 | $34.62 | $34.22 | $34.58 | 345 560 |
