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 |
| Nov 09, 2023 | $34.78 | $34.78 | $34.09 | $34.33 | 651 258 |
| Nov 08, 2023 | $34.42 | $34.76 | $34.33 | $34.69 | 528 184 |
| Nov 07, 2023 | $34.47 | $34.47 | $34.16 | $34.27 | 830 683 |
| Nov 06, 2023 | $35.26 | $35.31 | $34.21 | $34.40 | 1 025 713 |
| Nov 03, 2023 | $35.70 | $36.23 | $35.32 | $35.36 | 2 763 423 |
| Nov 02, 2023 | $34.58 | $35.22 | $34.40 | $35.19 | 1 261 587 |
| Nov 01, 2023 | $33.31 | $34.04 | $33.22 | $34.04 | 1 107 672 |
| Oct 31, 2023 | $32.95 | $33.30 | $32.79 | $33.22 | 2 055 515 |
| Oct 30, 2023 | $32.31 | $32.75 | $31.95 | $32.65 | 1 439 754 |
| Oct 27, 2023 | $32.67 | $32.85 | $32.04 | $32.24 | 1 590 385 |
| Oct 26, 2023 | $31.80 | $32.31 | $31.79 | $32.12 | 1 033 637 |
| Oct 25, 2023 | $32.41 | $32.62 | $31.69 | $31.71 | 1 213 830 |
| Oct 24, 2023 | $32.25 | $32.66 | $32.20 | $32.62 | 1 101 036 |
| Oct 23, 2023 | $32.33 | $32.54 | $32.10 | $32.17 | 1 994 249 |
| Oct 20, 2023 | $32.90 | $33.36 | $32.54 | $32.58 | 1 580 980 |
| Oct 19, 2023 | $33.33 | $33.55 | $32.83 | $32.92 | 1 222 581 |
| Oct 18, 2023 | $34.23 | $34.32 | $33.55 | $33.58 | 1 064 589 |
| Oct 17, 2023 | $34.64 | $35.47 | $34.32 | $34.57 | 1 873 796 |
| Oct 16, 2023 | $34.66 | $34.98 | $34.32 | $34.90 | 919 283 |
| Oct 13, 2023 | $34.64 | $34.65 | $34.20 | $34.39 | 854 730 |
| Oct 12, 2023 | $35.20 | $35.20 | $34.34 | $34.40 | 794 693 |
| Oct 11, 2023 | $35.19 | $35.53 | $34.87 | $35.33 | 821 032 |
| Oct 10, 2023 | $34.55 | $35.18 | $34.43 | $34.90 | 978 708 |
| Oct 09, 2023 | $34.00 | $34.63 | $34.00 | $34.56 | 521 216 |
| Oct 06, 2023 | $33.74 | $34.45 | $33.63 | $34.25 | 663 476 |
