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 |
| Jul 26, 2023 | $38.41 | $38.73 | $38.25 | $38.44 | 1 076 295 |
| Jul 25, 2023 | $38.33 | $38.57 | $38.17 | $38.29 | 776 060 |
| Jul 24, 2023 | $38.08 | $38.48 | $38.02 | $38.41 | 790 759 |
| Jul 21, 2023 | $37.93 | $38.24 | $37.75 | $38.07 | 835 466 |
| Jul 20, 2023 | $37.67 | $37.82 | $37.04 | $37.82 | 972 214 |
| Jul 19, 2023 | $37.66 | $37.80 | $37.11 | $37.45 | 1 096 307 |
| Jul 18, 2023 | $38.09 | $38.15 | $36.85 | $37.31 | 1 725 675 |
| Jul 17, 2023 | $37.84 | $38.04 | $37.67 | $37.97 | 1 158 553 |
| Jul 14, 2023 | $37.75 | $37.83 | $37.36 | $37.81 | 1 720 108 |
| Jul 13, 2023 | $37.46 | $37.85 | $37.23 | $37.79 | 1 690 275 |
| Jul 12, 2023 | $37.26 | $37.79 | $37.02 | $37.47 | 1 360 971 |
| Jul 11, 2023 | $36.49 | $36.97 | $36.20 | $36.90 | 1 616 080 |
| Jul 10, 2023 | $35.85 | $36.48 | $35.59 | $36.41 | 1 152 432 |
| Jul 07, 2023 | $35.96 | $36.10 | $35.67 | $35.88 | 1 004 963 |
| Jul 06, 2023 | $36.12 | $36.18 | $35.48 | $36.12 | 794 896 |
| Jul 05, 2023 | $36.27 | $36.97 | $36.08 | $36.61 | 750 119 |
| Jul 03, 2023 | $35.80 | $36.55 | $35.76 | $36.29 | 587 595 |
| Jun 30, 2023 | $36.03 | $36.07 | $35.43 | $35.88 | 761 685 |
| Jun 29, 2023 | $34.89 | $35.77 | $34.76 | $35.74 | 1 049 914 |
| Jun 28, 2023 | $35.33 | $35.39 | $35.01 | $35.18 | 1 367 319 |
| Jun 27, 2023 | $35.13 | $35.59 | $35.01 | $35.37 | 895 996 |
| Jun 26, 2023 | $34.40 | $35.02 | $34.35 | $34.98 | 1 136 402 |
| Jun 23, 2023 | $34.59 | $34.86 | $33.93 | $34.28 | 3 457 712 |
| Jun 22, 2023 | $35.68 | $35.70 | $34.57 | $34.67 | 2 131 415 |
| Jun 21, 2023 | $35.68 | $35.73 | $35.44 | $35.60 | 1 322 641 |
