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 |
| Oct 05, 2023 | $33.77 | $34.17 | $33.65 | $34.11 | 717 662 |
| Oct 04, 2023 | $33.50 | $33.82 | $33.20 | $33.81 | 678 504 |
| Oct 03, 2023 | $33.69 | $33.84 | $32.98 | $33.36 | 738 626 |
| Oct 02, 2023 | $34.40 | $34.62 | $33.67 | $33.91 | 734 303 |
| Sep 29, 2023 | $34.96 | $35.16 | $34.19 | $34.51 | 1 271 550 |
| Sep 28, 2023 | $34.02 | $34.59 | $33.96 | $34.52 | 1 311 755 |
| Sep 27, 2023 | $34.15 | $34.42 | $33.77 | $34.02 | 706 657 |
| Sep 26, 2023 | $34.44 | $34.61 | $34.02 | $34.08 | 753 057 |
| Sep 25, 2023 | $34.52 | $34.92 | $34.40 | $34.74 | 781 948 |
| Sep 22, 2023 | $34.86 | $35.39 | $34.67 | $34.73 | 1 388 395 |
| Sep 21, 2023 | $36.00 | $36.00 | $34.76 | $34.83 | 1 001 837 |
| Sep 20, 2023 | $36.59 | $36.91 | $36.20 | $36.20 | 690 119 |
| Sep 19, 2023 | $36.46 | $36.66 | $36.10 | $36.28 | 578 816 |
| Sep 18, 2023 | $36.60 | $36.68 | $36.11 | $36.40 | 531 112 |
| Sep 15, 2023 | $36.64 | $36.67 | $36.36 | $36.66 | 1 096 053 |
| Sep 14, 2023 | $36.34 | $36.89 | $36.22 | $36.80 | 748 419 |
| Sep 13, 2023 | $36.30 | $36.47 | $36.03 | $36.05 | 730 028 |
| Sep 12, 2023 | $36.47 | $36.67 | $36.31 | $36.38 | 1 190 336 |
| Sep 11, 2023 | $36.65 | $36.82 | $36.47 | $36.67 | 609 303 |
| Sep 08, 2023 | $37.05 | $37.22 | $36.42 | $36.58 | 766 961 |
| Sep 07, 2023 | $36.35 | $37.12 | $36.26 | $36.99 | 1 352 248 |
| Sep 06, 2023 | $36.24 | $36.42 | $35.95 | $36.40 | 884 019 |
| Sep 05, 2023 | $36.67 | $36.74 | $36.18 | $36.23 | 1 673 678 |
| Sep 01, 2023 | $36.75 | $36.97 | $36.60 | $36.88 | 1 404 095 |
| Aug 31, 2023 | $36.74 | $36.85 | $36.46 | $36.53 | 758 417 |
