Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stag Industrial Inc
(NY:
STAG
)
35.06
+0.54 (+1.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
6.214
6.306
6.083
6.129
56,969
-0.12(-1.92%)
Oct 28, 2011
6.363
6.420
6.231
6.248
123,698
-0.14(-2.23%)
Oct 27, 2011
6.134
6.431
6.026
6.391
423,291
+0.29(+4.77%)
Oct 26, 2011
6.106
6.134
5.969
6.100
124,220
+0.06(+0.94%)
Oct 25, 2011
6.163
6.237
6.026
6.043
52,825
-0.18(-2.84%)
Oct 24, 2011
6.134
6.351
6.003
6.220
71,029
+0.11(+1.87%)
Oct 21, 2011
5.992
6.129
5.963
6.106
59,682
+0.19(+3.18%)
Oct 20, 2011
6.003
6.049
5.906
5.918
30,422
-0.05(-0.77%)
Oct 19, 2011
6.151
6.189
5.952
5.963
77,944
-0.19(-3.06%)
Oct 18, 2011
6.077
6.220
6.009
6.151
79,495
+0.11(+1.89%)
Oct 17, 2011
6.106
6.220
6.020
6.037
49,414
-0.13(-2.13%)
Oct 14, 2011
6.266
6.363
6.089
6.169
51,971
-0.04(-0.64%)
Oct 13, 2011
6.140
6.209
6.015
6.209
39,205
+0.06(+1.02%)
Oct 12, 2011
6.209
6.209
6.106
6.146
88,485
+0.01(+0.09%)
Oct 11, 2011
5.940
6.209
5.912
6.140
78,224
+0.19(+3.26%)
Oct 10, 2011
5.866
5.952
5.735
5.946
86,625
+0.20(+3.48%)
Oct 07, 2011
6.032
6.140
5.706
5.746
51,491
-0.29(-4.73%)
Oct 06, 2011
5.986
6.100
5.946
6.032
81,689
+0.05(+0.86%)
Oct 05, 2011
6.277
6.311
5.815
5.980
79,936
-0.34(-5.42%)
Oct 04, 2011
5.821
6.408
5.592
6.323
153,423
+0.56(+9.70%)
Oct 03, 2011
5.895
5.900
5.712
5.763
119,427
-0.06(-0.98%)
Sep 30, 2011
5.746
6.123
5.746
5.821
75,776
-0.03(-0.49%)
Sep 29, 2011
6.020
6.129
5.632
5.849
72,832
-0.06(-0.97%)
Sep 28, 2011
6.043
6.043
5.855
5.906
89,037
-0.34(-5.48%)
Sep 27, 2011
6.277
6.437
6.112
6.248
94,944
+0.10(+1.58%)
Sep 26, 2011
6.003
6.306
5.997
6.151
98,151
+0.18(+3.06%)
Sep 23, 2011
5.832
6.069
5.792
5.969
60,122
+0.16(+2.75%)
Sep 22, 2011
5.781
5.986
5.718
5.809
123,954
-0.11(-1.83%)
Sep 21, 2011
6.311
6.431
5.918
5.918
82,288
-0.37(-5.81%)
Sep 20, 2011
6.488
6.608
6.277
6.283
84,456
-0.21(-3.17%)
Sep 19, 2011
6.694
6.739
6.437
6.488
55,853
-0.27(-3.97%)
Sep 16, 2011
6.283
6.756
6.283
6.756
559,586
+0.58(+9.43%)
Sep 15, 2011
6.094
6.288
6.009
6.174
59,738
+0.14(+2.27%)
Sep 14, 2011
5.980
6.106
5.952
6.037
87,696
+0.08(+1.34%)
Sep 13, 2011
5.929
6.037
5.883
5.957
47,828
+0.07(+1.26%)
Sep 12, 2011
5.900
5.957
5.763
5.883
82,598
-0.09(-1.53%)
Sep 09, 2011
5.986
6.026
5.849
5.975
102,911
-0.05(-0.85%)
Sep 08, 2011
6.203
6.391
5.895
6.026
69,853
-0.25(-4.00%)
Sep 07, 2011
5.895
6.320
5.872
6.277
166,666
+0.38(+6.49%)
Sep 06, 2011
5.712
5.986
5.706
5.895
72,375
+0.05(+0.88%)
Sep 02, 2011
5.969
6.528
5.798
5.843
103,408
-0.23(-3.76%)
Sep 01, 2011
6.134
6.220
6.066
6.072
74,308
-0.07(-1.12%)
Aug 31, 2011
6.134
6.311
5.997
6.140
147,995
+0.05(+0.84%)
Aug 30, 2011
6.112
6.180
6.020
6.089
71,441
-0.01(-0.19%)
Aug 29, 2011
6.072
6.334
5.940
6.100
99,061
+0.08(+1.33%)
Aug 26, 2011
5.838
6.049
5.838
6.020
57,242
+0.17(+2.83%)
Aug 25, 2011
6.072
6.083
5.855
5.855
49,795
-0.15(-2.56%)
Aug 24, 2011
5.986
6.134
5.923
6.009
75,480
+0.00(+0.00%)
Aug 23, 2011
5.769
6.009
5.769
6.009
342,984
+0.26(+4.46%)
Aug 22, 2011
5.935
5.992
5.712
5.752
93,945
-0.09(-1.47%)
Aug 19, 2011
5.838
5.900
5.792
5.838
77,919
-0.06(-0.97%)
Aug 18, 2011
6.020
6.106
5.849
5.895
199,464
-0.09(-1.53%)
Aug 17, 2011
5.992
6.060
5.975
5.986
75,522
+0.01(+0.10%)
Aug 16, 2011
5.786
6.020
5.786
5.980
194,983
+0.19(+3.35%)
Aug 15, 2011
5.718
5.849
5.706
5.786
61,052
+0.09(+1.60%)
Aug 12, 2011
5.912
5.912
5.678
5.695
89,443
-0.22(-3.67%)
Aug 11, 2011
5.672
6.020
5.626
5.912
205,627
+0.26(+4.54%)
Aug 10, 2011
5.849
5.906
5.518
5.655
279,664
-0.25(-4.16%)
Aug 09, 2011
5.900
5.912
5.450
5.900
187,092
+0.35(+6.38%)
Aug 08, 2011
5.900
6.254
5.541
5.547
152,292
-0.71(-11.31%)
Aug 05, 2011
5.752
6.395
5.467
6.254
301,031
+0.13(+2.05%)
Aug 04, 2011
6.711
6.751
6.129
6.129
185,311
-0.58(-8.67%)
Aug 03, 2011
6.870
6.870
6.711
6.711
64,373
-0.14(-2.00%)
Aug 02, 2011
7.007
7.116
6.848
6.848
77,327
-0.16(-2.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.