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
)
34.96
+0.02 (+0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2012
8.006
8.066
7.932
7.943
84,558
-0.10(-1.21%)
Apr 27, 2012
8.052
8.052
7.989
8.040
60,576
+0.01(+0.07%)
Apr 26, 2012
8.000
8.132
8.000
8.035
104,511
-0.01(-0.07%)
Apr 25, 2012
8.075
8.184
7.983
8.040
213,184
+0.02(+0.21%)
Apr 24, 2012
7.875
8.080
7.875
8.023
265,615
+0.14(+1.81%)
Apr 23, 2012
7.772
7.936
7.766
7.881
139,678
-0.02(-0.29%)
Apr 20, 2012
7.732
7.995
7.732
7.903
122,939
+0.25(+3.28%)
Apr 19, 2012
7.772
7.823
7.652
7.652
33,567
-0.08(-1.03%)
Apr 18, 2012
7.915
7.946
7.732
7.732
61,962
-0.19(-2.38%)
Apr 17, 2012
7.920
8.126
7.886
7.920
115,882
+0.15(+1.91%)
Apr 16, 2012
7.544
7.841
7.526
7.772
83,024
+0.23(+3.03%)
Apr 13, 2012
7.658
7.658
7.441
7.544
101,163
-0.11(-1.49%)
Apr 12, 2012
7.561
7.732
7.550
7.658
73,728
+0.11(+1.44%)
Apr 11, 2012
7.441
7.567
7.424
7.550
176,586
+0.14(+1.93%)
Apr 10, 2012
7.726
7.726
7.350
7.407
136,713
-0.26(-3.42%)
Apr 09, 2012
7.818
7.818
7.544
7.669
122,243
-0.26(-3.31%)
Apr 05, 2012
7.823
7.975
7.823
7.932
66,791
+0.06(+0.80%)
Apr 04, 2012
7.926
7.926
7.852
7.869
82,425
-0.11(-1.36%)
Apr 03, 2012
8.063
8.063
7.943
7.978
94,543
-0.07(-0.85%)
Apr 02, 2012
7.983
8.075
7.938
8.046
229,071
+0.08(+1.00%)
Mar 30, 2012
7.915
8.086
7.818
7.966
418,398
+0.11(+1.45%)
Mar 29, 2012
7.692
7.886
7.658
7.852
261,270
+0.09(+1.18%)
Mar 28, 2012
7.766
7.983
7.675
7.761
139,917
-0.13(-1.66%)
Mar 27, 2012
7.938
8.052
7.709
7.892
308,204
-0.02(-0.29%)
Mar 26, 2012
8.069
8.075
7.863
7.915
158,040
-0.06(-0.72%)
Mar 23, 2012
7.766
7.989
7.709
7.972
141,497
+0.23(+3.02%)
Mar 22, 2012
7.858
7.875
7.652
7.738
300,670
-0.15(-1.95%)
Mar 21, 2012
7.875
8.029
7.863
7.892
108,925
+0.05(+0.58%)
Mar 20, 2012
7.738
7.909
7.738
7.846
109,556
+0.03(+0.36%)
Mar 19, 2012
7.675
7.881
7.658
7.818
167,689
+0.10(+1.33%)
Mar 16, 2012
7.772
7.772
7.595
7.715
217,333
-0.05(-0.66%)
Mar 15, 2012
7.624
7.772
7.595
7.766
171,441
+0.12(+1.57%)
Mar 14, 2012
7.698
7.698
7.601
7.647
179,935
-0.05(-0.67%)
Mar 13, 2012
7.584
7.789
7.453
7.698
415,107
+0.11(+1.50%)
Mar 12, 2012
7.601
7.607
7.289
7.584
401,687
+0.02(+0.30%)
Mar 09, 2012
7.458
7.618
7.435
7.561
390,117
-0.07(-0.97%)
Mar 08, 2012
7.424
7.669
7.424
7.635
301,686
+0.19(+2.53%)
Mar 07, 2012
7.418
7.447
7.390
7.447
216,086
+0.06(+0.85%)
Mar 06, 2012
7.321
7.418
7.321
7.384
124,467
-0.01(-0.08%)
Mar 05, 2012
7.241
7.441
7.241
7.390
175,458
+0.10(+1.33%)
Mar 02, 2012
7.110
7.310
7.110
7.293
755,636
+0.21(+2.90%)
Mar 01, 2012
7.087
7.276
7.036
7.087
95,703
+0.07(+1.06%)
Feb 29, 2012
7.099
7.201
7.013
7.013
100,582
-0.05(-0.73%)
Feb 28, 2012
7.082
7.184
7.030
7.064
67,901
-0.03(-0.48%)
Feb 27, 2012
7.082
7.133
6.979
7.099
35,994
-0.01(-0.08%)
Feb 24, 2012
7.093
7.133
7.053
7.104
51,521
+0.02(+0.32%)
Feb 23, 2012
7.042
7.087
6.939
7.082
145,658
+0.04(+0.57%)
Feb 22, 2012
7.007
7.059
6.990
7.042
43,586
+0.01(+0.16%)
Feb 21, 2012
7.002
7.087
6.933
7.030
126,337
+0.07(+1.07%)
Feb 17, 2012
7.025
7.047
6.945
6.956
88,222
-0.04(-0.57%)
Feb 16, 2012
7.013
7.070
6.939
6.996
76,891
-0.01(-0.16%)
Feb 15, 2012
6.979
7.047
6.916
7.007
54,132
+0.04(+0.57%)
Feb 14, 2012
6.996
6.996
6.922
6.967
51,086
-0.05(-0.73%)
Feb 13, 2012
6.888
7.019
6.768
7.019
53,349
+0.17(+2.50%)
Feb 10, 2012
6.888
7.070
6.848
6.848
71,223
-0.17(-2.44%)
Feb 09, 2012
7.099
7.099
6.865
7.019
58,075
-0.07(-1.05%)
Feb 08, 2012
7.007
7.139
6.967
7.093
104,386
+0.11(+1.64%)
Feb 07, 2012
7.127
7.127
6.859
6.979
73,587
-0.15(-2.08%)
Feb 06, 2012
7.150
7.196
7.110
7.127
33,070
-0.03(-0.40%)
Feb 03, 2012
7.025
7.184
7.025
7.156
104,661
+0.21(+2.96%)
Feb 02, 2012
6.956
7.002
6.819
6.950
65,477
-0.01(-0.16%)
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
.