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 |
| Mar 18, 2016 | $19.75 | $19.89 | $19.47 | $19.65 | 774 000 |
| Mar 17, 2016 | $18.90 | $19.71 | $18.80 | $19.63 | 610 600 |
| Mar 16, 2016 | $18.60 | $19.05 | $18.57 | $18.89 | 423 400 |
| Mar 15, 2016 | $18.74 | $18.81 | $18.55 | $18.64 | 304 800 |
| Mar 14, 2016 | $18.94 | $19.00 | $18.73 | $18.89 | 373 200 |
| Mar 11, 2016 | $18.41 | $19.03 | $18.41 | $18.99 | 810 700 |
| Mar 10, 2016 | $19.31 | $19.42 | $18.58 | $18.85 | 603 800 |
| Mar 09, 2016 | $18.91 | $19.41 | $18.87 | $19.28 | 930 300 |
| Mar 08, 2016 | $19.31 | $19.36 | $18.89 | $18.91 | 683 300 |
| Mar 07, 2016 | $18.75 | $19.47 | $18.71 | $19.36 | 873 900 |
| Mar 04, 2016 | $18.80 | $18.90 | $18.68 | $18.85 | 666 300 |
| Mar 03, 2016 | $18.49 | $18.82 | $18.41 | $18.81 | 798 300 |
| Mar 02, 2016 | $18.26 | $18.49 | $18.05 | $18.46 | 788 100 |
| Mar 01, 2016 | $17.67 | $18.00 | $17.67 | $17.87 | 632 700 |
| Feb 29, 2016 | $17.32 | $17.76 | $17.30 | $17.56 | 793 300 |
| Feb 26, 2016 | $16.85 | $17.75 | $16.82 | $17.20 | 1 123 000 |
| Feb 25, 2016 | $16.06 | $16.84 | $16.01 | $16.66 | 623 100 |
| Feb 24, 2016 | $16.13 | $16.24 | $15.85 | $15.97 | 455 400 |
| Feb 23, 2016 | $16.20 | $16.52 | $16.20 | $16.15 | 400 400 |
| Feb 22, 2016 | $16.46 | $16.60 | $16.26 | $16.17 | 341 700 |
| Feb 19, 2016 | $15.82 | $16.52 | $15.79 | $16.23 | 976 500 |
| Feb 18, 2016 | $15.93 | $16.04 | $15.54 | $15.81 | 354 000 |
| Feb 17, 2016 | $15.84 | $16.24 | $15.70 | $15.80 | 1 586 300 |
| Feb 16, 2016 | $15.43 | $15.80 | $15.35 | $15.69 | 891 800 |
| Feb 12, 2016 | $15.11 | $15.47 | $14.99 | $15.20 | 980 000 |
