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
)
35.15
+0.28 (+0.80%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2012
10.16
10.26
10.13
10.25
532,824
+0.10(+1.01%)
Dec 28, 2012
10.05
10.21
10.01
10.15
274,985
+0.05(+0.51%)
Dec 27, 2012
9.992
10.11
9.661
10.10
426,401
-0.06(-0.56%)
Dec 26, 2012
10.23
10.29
10.11
10.16
528,193
+0.00(+0.00%)
Dec 24, 2012
10.21
10.24
10.16
10.16
310,545
-0.11(-1.06%)
Dec 21, 2012
10.35
10.47
10.20
10.27
1,224,010
-0.14(-1.32%)
Dec 20, 2012
10.32
10.52
10.29
10.40
523,021
+0.12(+1.17%)
Dec 19, 2012
10.28
10.31
10.20
10.28
1,330,873
+0.04(+0.39%)
Dec 18, 2012
10.29
10.33
10.20
10.24
661,221
+0.01(+0.11%)
Dec 17, 2012
10.17
10.26
10.05
10.23
935,684
+0.12(+1.18%)
Dec 14, 2012
10.15
10.24
10.06
10.11
794,016
-0.02(-0.17%)
Dec 13, 2012
10.28
10.28
10.08
10.13
756,577
-0.08(-0.78%)
Dec 12, 2012
10.35
10.42
10.19
10.21
1,119,137
-0.07(-0.67%)
Dec 11, 2012
10.37
10.38
10.25
10.28
1,338,227
+0.02(+0.22%)
Dec 10, 2012
10.35
10.35
10.23
10.25
674,587
-0.02(-0.22%)
Dec 07, 2012
10.34
10.37
10.23
10.28
1,661,528
+0.01(+0.11%)
Dec 06, 2012
10.30
10.30
10.20
10.27
661,817
-0.07(-0.66%)
Dec 05, 2012
10.59
10.67
10.23
10.33
1,654,352
-0.39(-3.67%)
Dec 04, 2012
10.71
10.88
10.61
10.73
609,134
-0.03(-0.26%)
Nov 30, 2012
10.63
10.88
10.39
10.76
11,951,040
+0.13(+1.23%)
Nov 29, 2012
10.74
10.78
10.50
10.63
1,687,890
-0.08(-0.75%)
Nov 28, 2012
10.44
10.72
10.29
10.71
940,975
+0.23(+2.23%)
Nov 27, 2012
10.49
10.58
10.40
10.47
796,526
+0.00(+0.00%)
Nov 26, 2012
10.37
10.55
10.32
10.47
862,695
+0.03(+0.33%)
Nov 23, 2012
10.32
10.53
10.32
10.44
291,803
+0.19(+1.89%)
Nov 21, 2012
10.17
10.26
9.980
10.24
780,184
+0.13(+1.30%)
Nov 20, 2012
9.998
10.13
9.901
10.11
487,086
+0.07(+0.68%)
Nov 19, 2012
9.735
10.12
9.678
10.04
1,627,182
+0.55(+5.83%)
Nov 16, 2012
9.387
9.581
9.284
9.490
635,331
+0.07(+0.79%)
Nov 15, 2012
9.455
9.581
9.273
9.416
1,178,146
-0.41(-4.13%)
Nov 14, 2012
10.01
10.12
9.701
9.821
396,968
-0.30(-2.93%)
Nov 13, 2012
9.849
10.15
9.832
10.12
549,383
+0.27(+2.78%)
Nov 12, 2012
9.746
9.889
9.655
9.844
332,145
+0.10(+1.00%)
Nov 09, 2012
9.587
9.786
9.570
9.746
391,316
+0.14(+1.43%)
Nov 08, 2012
9.718
10.13
9.575
9.610
821,351
-0.16(-1.64%)
Nov 07, 2012
9.986
9.986
9.729
9.769
438,770
-0.20(-2.00%)
Nov 06, 2012
9.986
10.01
9.872
9.969
218,013
+0.03(+0.34%)
Nov 05, 2012
9.901
10.08
9.735
9.935
399,721
+0.12(+1.22%)
Nov 02, 2012
9.826
9.923
9.752
9.815
302,882
-0.01(-0.12%)
Nov 01, 2012
9.912
9.983
9.701
9.826
332,184
-0.06(-0.58%)
Oct 31, 2012
9.804
10.04
9.729
9.883
326,441
+0.05(+0.52%)
Oct 26, 2012
9.844
9.832
9.832
9.832
376,070
+0.04(+0.41%)
Oct 25, 2012
9.883
9.941
9.712
9.792
263,608
-0.02(-0.23%)
Oct 24, 2012
9.866
9.895
9.735
9.815
319,305
+0.03(+0.35%)
Oct 23, 2012
9.598
9.798
9.524
9.781
324,044
+0.10(+1.06%)
Oct 19, 2012
9.718
9.786
9.610
9.678
217,421
-0.11(-1.11%)
Oct 18, 2012
9.655
9.992
9.627
9.786
304,245
+0.15(+1.60%)
Oct 17, 2012
9.707
9.718
9.575
9.632
270,407
-0.09(-0.94%)
Oct 16, 2012
9.741
9.758
9.575
9.724
314,716
+0.04(+0.41%)
Oct 15, 2012
9.610
9.689
9.490
9.684
280,358
+0.10(+1.07%)
Oct 12, 2012
9.638
9.676
9.501
9.581
411,916
-0.09(-0.89%)
Oct 11, 2012
9.735
9.821
9.649
9.667
652,792
-0.04(-0.41%)
Oct 10, 2012
9.655
9.724
9.535
9.707
362,292
+0.03(+0.35%)
Oct 09, 2012
9.689
9.729
9.581
9.672
662,886
-0.02(-0.18%)
Oct 08, 2012
9.701
9.707
9.541
9.689
232,429
-0.02(-0.24%)
Oct 05, 2012
9.752
9.815
9.598
9.712
528,534
-0.03(-0.35%)
Oct 04, 2012
9.701
9.825
9.615
9.746
703,134
+0.05(+0.53%)
Oct 03, 2012
9.433
9.838
9.401
9.695
658,329
+0.30(+3.22%)
Oct 02, 2012
9.244
9.410
9.176
9.393
288,515
+0.17(+1.79%)
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
.