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
)
36.38
-0.03 (-0.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2012
7.852
8.104
7.772
7.875
422,443
+0.04(+0.51%)
May 30, 2012
7.749
7.909
7.706
7.835
279,810
-0.01(-0.15%)
May 29, 2012
7.835
7.875
7.738
7.846
344,044
+0.08(+1.03%)
May 25, 2012
7.789
7.812
7.577
7.766
317,157
+0.03(+0.37%)
May 24, 2012
7.554
7.778
7.451
7.738
620,216
+0.21(+2.82%)
May 23, 2012
7.503
7.617
7.457
7.526
4,645,059
+0.15(+2.02%)
May 22, 2012
7.440
7.715
7.068
7.377
858,462
-0.51(-6.46%)
May 21, 2012
7.887
7.955
7.806
7.887
129,190
+0.06(+0.81%)
May 18, 2012
7.921
7.984
7.766
7.824
202,915
-0.11(-1.37%)
May 17, 2012
8.070
8.070
7.887
7.932
202,590
-0.14(-1.70%)
May 16, 2012
8.225
8.344
8.013
8.070
247,172
-0.07(-0.84%)
May 15, 2012
8.133
8.242
8.047
8.139
330,420
+0.04(+0.50%)
May 14, 2012
8.139
8.299
8.093
8.098
125,745
-0.14(-1.67%)
May 11, 2012
8.207
8.379
8.207
8.236
95,914
-0.05(-0.62%)
May 10, 2012
8.293
8.448
8.213
8.287
254,705
+0.07(+0.91%)
May 09, 2012
8.041
8.322
8.037
8.213
986,463
+0.10(+1.27%)
May 08, 2012
7.846
8.179
7.841
8.110
346,068
+0.33(+4.19%)
May 07, 2012
7.669
7.806
7.572
7.783
74,510
+0.10(+1.27%)
May 04, 2012
7.950
8.047
7.657
7.686
121,691
-0.26(-3.31%)
May 03, 2012
7.990
8.041
7.858
7.950
86,428
-0.04(-0.50%)
May 02, 2012
7.990
8.047
7.864
7.990
68,773
-0.06(-0.78%)
May 01, 2012
7.961
8.070
7.824
8.053
127,397
+0.08(+1.01%)
Apr 30, 2012
8.036
8.096
7.961
7.972
84,248
-0.10(-1.21%)
Apr 27, 2012
8.081
8.081
8.018
8.070
60,354
+0.01(+0.07%)
Apr 26, 2012
8.030
8.162
8.030
8.064
104,128
-0.01(-0.07%)
Apr 25, 2012
8.104
8.214
8.013
8.070
212,403
+0.02(+0.21%)
Apr 24, 2012
7.904
8.110
7.904
8.053
264,641
+0.14(+1.81%)
Apr 23, 2012
7.801
7.965
7.795
7.909
139,166
-0.02(-0.29%)
Apr 20, 2012
7.761
8.024
7.761
7.932
122,489
+0.25(+3.28%)
Apr 19, 2012
7.801
7.852
7.680
7.680
33,444
-0.08(-1.03%)
Apr 18, 2012
7.944
7.975
7.761
7.761
61,735
-0.19(-2.38%)
Apr 17, 2012
7.950
8.156
7.915
7.950
115,457
+0.15(+1.91%)
Apr 16, 2012
7.572
7.869
7.554
7.801
82,720
+0.23(+3.03%)
Apr 13, 2012
7.686
7.686
7.468
7.572
100,793
-0.11(-1.49%)
Apr 12, 2012
7.589
7.761
7.577
7.686
73,457
+0.11(+1.44%)
Apr 11, 2012
7.468
7.594
7.451
7.577
175,939
+0.14(+1.93%)
Apr 10, 2012
7.755
7.755
7.377
7.434
136,212
-0.26(-3.42%)
Apr 09, 2012
7.846
7.846
7.572
7.698
121,795
-0.26(-3.31%)
Apr 05, 2012
7.852
8.005
7.852
7.961
66,547
+0.06(+0.80%)
Apr 04, 2012
7.955
7.955
7.881
7.898
82,123
-0.11(-1.36%)
Apr 03, 2012
8.093
8.093
7.972
8.007
94,196
-0.07(-0.85%)
Apr 02, 2012
8.013
8.104
7.967
8.076
228,232
+0.08(+1.00%)
Mar 30, 2012
7.944
8.116
7.846
7.995
416,865
+0.11(+1.45%)
Mar 29, 2012
7.720
7.915
7.686
7.881
260,313
+0.09(+1.18%)
Mar 28, 2012
7.795
8.013
7.703
7.789
139,404
-0.13(-1.66%)
Mar 27, 2012
7.967
8.081
7.738
7.921
307,074
-0.02(-0.29%)
Mar 26, 2012
8.098
8.104
7.892
7.944
157,461
-0.06(-0.72%)
Mar 23, 2012
7.795
8.018
7.738
8.001
140,979
+0.23(+3.02%)
Mar 22, 2012
7.887
7.904
7.680
7.766
299,568
-0.15(-1.95%)
Mar 21, 2012
7.904
8.058
7.892
7.921
108,526
+0.05(+0.58%)
Mar 20, 2012
7.766
7.938
7.766
7.875
109,154
+0.03(+0.37%)
Mar 19, 2012
7.703
7.909
7.686
7.846
167,075
+0.10(+1.33%)
Mar 16, 2012
7.801
7.801
7.623
7.743
216,537
-0.05(-0.66%)
Mar 15, 2012
7.652
7.800
7.623
7.795
170,813
+0.12(+1.57%)
Mar 14, 2012
7.726
7.726
7.629
7.675
179,276
-0.05(-0.67%)
Mar 13, 2012
7.612
7.818
7.480
7.726
413,586
+0.11(+1.50%)
Mar 12, 2012
7.629
7.635
7.316
7.612
400,215
+0.02(+0.30%)
Mar 09, 2012
7.486
7.646
7.463
7.589
388,688
-0.07(-0.97%)
Mar 08, 2012
7.451
7.698
7.451
7.663
300,581
+0.19(+2.53%)
Mar 07, 2012
7.446
7.474
7.417
7.474
215,294
+0.06(+0.85%)
Mar 06, 2012
7.348
7.446
7.348
7.411
124,011
-0.01(-0.08%)
Mar 05, 2012
7.268
7.468
7.268
7.417
174,815
+0.10(+1.33%)
Mar 02, 2012
7.136
7.337
7.136
7.320
752,867
+0.21(+2.90%)
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
.