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 |
| Aug 30, 2023 | $36.80 | $37.01 | $36.65 | $36.78 | 782 443 |
| Aug 29, 2023 | $36.64 | $36.93 | $36.54 | $36.90 | 660 084 |
| Aug 28, 2023 | $36.51 | $37.11 | $36.55 | $36.70 | 825 801 |
| Aug 25, 2023 | $36.25 | $36.57 | $36.14 | $36.38 | 1 075 847 |
| Aug 24, 2023 | $36.35 | $36.79 | $35.93 | $36.02 | 779 242 |
| Aug 23, 2023 | $35.37 | $36.44 | $35.37 | $36.30 | 1 004 462 |
| Aug 22, 2023 | $35.00 | $35.52 | $34.88 | $35.42 | 1 074 443 |
| Aug 21, 2023 | $34.98 | $35.13 | $34.56 | $34.96 | 943 058 |
| Aug 18, 2023 | $34.60 | $35.14 | $34.56 | $35.09 | 1 093 508 |
| Aug 17, 2023 | $35.21 | $35.52 | $34.77 | $34.79 | 669 523 |
| Aug 16, 2023 | $35.61 | $35.78 | $35.25 | $35.25 | 944 488 |
| Aug 15, 2023 | $35.61 | $35.85 | $35.52 | $35.61 | 661 518 |
| Aug 14, 2023 | $35.75 | $35.88 | $35.61 | $35.87 | 752 589 |
| Aug 11, 2023 | $35.39 | $35.86 | $35.31 | $35.77 | 1 731 279 |
| Aug 10, 2023 | $36.01 | $36.24 | $35.50 | $35.57 | 1 067 036 |
| Aug 09, 2023 | $35.90 | $36.16 | $35.73 | $35.80 | 1 257 078 |
| Aug 08, 2023 | $36.45 | $36.61 | $35.90 | $36.07 | 598 694 |
| Aug 07, 2023 | $35.99 | $36.59 | $35.80 | $36.52 | 510 049 |
| Aug 04, 2023 | $35.50 | $36.33 | $35.41 | $35.93 | 966 001 |
| Aug 03, 2023 | $35.61 | $35.71 | $35.17 | $35.61 | 1 311 069 |
| Aug 02, 2023 | $35.73 | $35.98 | $35.52 | $35.90 | 991 032 |
| Aug 01, 2023 | $36.08 | $36.16 | $35.88 | $36.00 | 777 234 |
| Jul 31, 2023 | $36.35 | $36.69 | $36.15 | $36.30 | 865 922 |
| Jul 28, 2023 | $37.47 | $37.50 | $36.17 | $36.33 | 1 155 347 |
| Jul 27, 2023 | $38.83 | $38.80 | $37.12 | $37.14 | 1 102 062 |
