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 |
| Feb 11, 2016 | $15.37 | $15.37 | $14.97 | $14.98 | 882 200 |
| Feb 10, 2016 | $15.35 | $15.84 | $15.33 | $15.39 | 509 200 |
| Feb 09, 2016 | $15.57 | $15.70 | $15.17 | $15.15 | 956 400 |
| Feb 08, 2016 | $16.76 | $16.79 | $15.54 | $15.65 | 996 200 |
| Feb 05, 2016 | $16.98 | $17.05 | $16.85 | $16.73 | 892 800 |
| Feb 04, 2016 | $17.00 | $17.25 | $16.95 | $16.93 | 558 300 |
| Feb 03, 2016 | $16.98 | $17.17 | $16.84 | $16.91 | 455 100 |
| Feb 02, 2016 | $17.08 | $17.13 | $16.68 | $16.83 | 386 400 |
| Feb 01, 2016 | $16.84 | $17.27 | $16.73 | $16.97 | 530 400 |
| Jan 29, 2016 | $16.90 | $17.01 | $16.77 | $16.81 | 703 700 |
| Jan 28, 2016 | $16.92 | $17.04 | $16.65 | $16.59 | 488 500 |
| Jan 27, 2016 | $17.00 | $17.27 | $16.80 | $16.74 | 730 200 |
| Jan 26, 2016 | $17.09 | $17.36 | $16.93 | $16.86 | 1 058 700 |
| Jan 25, 2016 | $16.95 | $17.32 | $16.80 | $16.79 | 592 200 |
| Jan 22, 2016 | $16.25 | $17.04 | $16.25 | $16.71 | 650 600 |
| Jan 21, 2016 | $16.38 | $16.66 | $16.11 | $15.99 | 575 100 |
| Jan 20, 2016 | $16.63 | $16.69 | $15.67 | $16.06 | 761 800 |
| Jan 19, 2016 | $17.09 | $17.20 | $16.75 | $16.59 | 428 900 |
| Jan 15, 2016 | $16.84 | $17.00 | $16.60 | $16.71 | 566 000 |
| Jan 14, 2016 | $17.29 | $17.37 | $16.98 | $16.88 | 422 100 |
| Jan 13, 2016 | $17.70 | $17.96 | $17.17 | $17.01 | 428 800 |
| Jan 12, 2016 | $18.06 | $18.07 | $17.45 | $17.45 | 671 000 |
| Jan 11, 2016 | $18.01 | $18.14 | $17.89 | $17.72 | 535 900 |
| Jan 08, 2016 | $18.35 | $18.51 | $17.97 | $17.73 | 607 700 |
| Jan 07, 2016 | $18.51 | $18.67 | $18.25 | $18.02 | 422 900 |
