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 (%)
Jun 29, 2012
8.172
8.337
8.075
8.320
345,930
+0.26(+3.26%)
Jun 28, 2012
8.103
8.103
7.898
8.057
311,933
-0.10(-1.26%)
Jun 27, 2012
8.103
8.286
8.017
8.160
239,170
-0.13(-1.58%)
Jun 26, 2012
8.229
8.366
8.143
8.291
388,614
+0.10(+1.18%)
Jun 25, 2012
8.257
8.320
8.183
8.194
281,225
-0.16(-1.91%)
Jun 22, 2012
8.463
8.600
8.274
8.354
2,547,093
+0.10(+1.17%)
Jun 21, 2012
8.445
8.502
8.200
8.257
708,819
-0.19(-2.30%)
Jun 20, 2012
8.388
8.477
8.366
8.451
675,875
+0.02(+0.27%)
Jun 19, 2012
8.172
8.600
8.172
8.428
1,303,805
+0.26(+3.21%)
Jun 18, 2012
8.063
8.280
8.063
8.166
707,085
+0.03(+0.35%)
Jun 15, 2012
8.132
8.149
8.080
8.137
380,956
+0.01(+0.07%)
Jun 14, 2012
8.035
8.160
8.035
8.132
303,010
+0.13(+1.57%)
Jun 13, 2012
8.000
8.169
7.938
8.006
406,359
+0.01(+0.07%)
Jun 12, 2012
7.978
8.017
7.881
8.000
370,627
+0.07(+0.86%)
Jun 11, 2012
8.017
8.017
7.932
7.932
366,078
+0.00(+0.00%)
Jun 08, 2012
7.755
7.955
7.698
7.932
127,734
+0.18(+2.28%)
Jun 07, 2012
8.012
8.012
7.726
7.755
384,252
-0.13(-1.59%)
Jun 06, 2012
7.881
7.938
7.812
7.881
350,916
+0.08(+1.02%)
Jun 05, 2012
7.681
7.915
7.681
7.801
279,376
+0.09(+1.18%)
Jun 04, 2012
7.732
7.806
7.686
7.709
299,457
+0.03(+0.45%)
Jun 01, 2012
7.749
7.846
7.601
7.675
278,684
-0.17(-2.18%)
May 31, 2012
7.823
8.075
7.744
7.846
423,997
+0.04(+0.51%)
May 30, 2012
7.721
7.881
7.678
7.806
280,840
-0.01(-0.15%)
May 29, 2012
7.806
7.846
7.709
7.818
345,310
+0.08(+1.03%)
May 25, 2012
7.761
7.784
7.550
7.738
318,324
+0.03(+0.37%)
May 24, 2012
7.527
7.749
7.424
7.709
622,498
+0.21(+2.82%)
May 23, 2012
7.475
7.589
7.430
7.498
4,662,144
+0.15(+2.02%)
May 22, 2012
7.413
7.686
7.042
7.350
861,620
-0.51(-6.46%)
May 21, 2012
7.858
7.926
7.778
7.858
129,665
+0.06(+0.81%)
May 18, 2012
7.892
7.955
7.738
7.795
203,661
-0.11(-1.37%)
May 17, 2012
8.040
8.040
7.858
7.903
203,335
-0.14(-1.70%)
May 16, 2012
8.194
8.313
7.983
8.040
248,082
-0.07(-0.84%)
May 15, 2012
8.103
8.211
8.017
8.109
331,635
+0.04(+0.49%)
May 14, 2012
8.109
8.269
8.063
8.069
126,207
-0.14(-1.67%)
May 11, 2012
8.177
8.348
8.177
8.206
96,267
-0.05(-0.62%)
May 10, 2012
8.263
8.417
8.183
8.257
255,641
+0.07(+0.91%)
May 09, 2012
8.012
8.291
8.007
8.183
990,092
+0.10(+1.27%)
May 08, 2012
7.818
8.149
7.812
8.080
347,341
+0.33(+4.19%)
May 07, 2012
7.641
7.778
7.544
7.755
74,784
+0.10(+1.27%)
May 04, 2012
7.920
8.017
7.629
7.658
122,138
-0.26(-3.31%)
May 03, 2012
7.960
8.012
7.829
7.920
86,746
-0.04(-0.50%)
May 02, 2012
7.960
8.017
7.835
7.960
69,026
-0.06(-0.78%)
May 01, 2012
7.932
8.040
7.795
8.023
127,865
+0.08(+1.01%)
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%)
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
.