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
)
34.87
+0.14 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 28, 2012
9.199
9.364
9.142
9.279
453,711
+0.04(+0.43%)
Sep 27, 2012
9.130
9.273
9.067
9.239
1,131,842
+0.18(+2.02%)
Sep 26, 2012
9.136
9.182
9.005
9.056
509,519
-0.18(-1.92%)
Sep 25, 2012
9.284
9.390
9.210
9.233
943,819
-0.03(-0.31%)
Sep 24, 2012
9.330
9.364
9.159
9.261
516,550
-0.13(-1.34%)
Sep 21, 2012
9.313
9.387
9.164
9.387
1,813,269
+0.12(+1.29%)
Sep 20, 2012
9.182
9.281
9.164
9.267
508,741
+0.03(+0.31%)
Sep 19, 2012
9.279
9.353
9.222
9.239
315,674
-0.05(-0.49%)
Sep 18, 2012
9.250
9.341
9.142
9.284
747,191
+0.02(+0.25%)
Sep 17, 2012
9.187
9.287
9.113
9.261
461,133
+0.07(+0.81%)
Sep 14, 2012
9.227
9.384
9.176
9.187
540,693
+0.03(+0.31%)
Sep 13, 2012
9.307
9.416
9.130
9.159
599,956
-0.18(-1.95%)
Sep 12, 2012
9.187
9.381
9.091
9.341
531,167
+0.21(+2.31%)
Sep 11, 2012
8.925
9.147
8.896
9.130
483,714
+0.23(+2.63%)
Sep 10, 2012
9.096
9.098
8.885
8.896
313,762
-0.21(-2.26%)
Sep 07, 2012
9.056
9.184
9.016
9.102
539,895
+0.10(+1.14%)
Sep 06, 2012
9.045
9.089
8.930
8.999
569,853
+0.03(+0.32%)
Sep 05, 2012
9.039
9.085
8.942
8.970
663,333
+0.02(+0.19%)
Sep 04, 2012
8.816
9.039
8.708
8.953
800,272
+0.17(+1.95%)
Aug 31, 2012
8.862
8.862
8.685
8.782
1,619,124
-0.03(-0.32%)
Aug 30, 2012
8.965
8.965
8.748
8.811
266,626
-0.18(-1.97%)
Aug 29, 2012
8.873
8.988
8.856
8.988
717,943
+0.21(+2.34%)
Aug 27, 2012
8.794
8.862
8.708
8.782
344,355
-0.01(-0.06%)
Aug 24, 2012
8.811
8.873
8.697
8.788
328,805
-0.05(-0.52%)
Aug 23, 2012
8.845
9.027
8.771
8.833
254,077
+0.00(+0.00%)
Aug 22, 2012
8.679
8.856
8.605
8.833
421,209
+0.10(+1.18%)
Aug 21, 2012
8.719
8.862
8.645
8.731
389,730
+0.05(+0.59%)
Aug 20, 2012
8.645
8.697
8.582
8.679
337,560
+0.04(+0.46%)
Aug 17, 2012
8.634
8.668
8.560
8.639
450,506
-0.01(-0.13%)
Aug 16, 2012
8.508
8.668
8.502
8.651
516,821
+0.14(+1.68%)
Aug 15, 2012
8.377
8.525
8.320
8.508
391,798
+0.14(+1.64%)
Aug 14, 2012
8.331
8.497
8.263
8.371
875,430
+0.05(+0.55%)
Aug 13, 2012
8.200
8.386
8.183
8.326
697,140
+0.14(+1.67%)
Aug 10, 2012
8.132
9.153
8.126
8.189
3,861,894
-0.23(-2.78%)
Aug 09, 2012
8.308
8.520
8.308
8.423
146,246
+0.07(+0.89%)
Aug 08, 2012
8.303
8.440
8.223
8.348
169,946
-0.01(-0.14%)
Aug 07, 2012
8.371
8.371
8.172
8.360
647,033
-0.07(-0.81%)
Aug 06, 2012
8.383
8.434
8.297
8.428
263,128
+0.08(+0.96%)
Aug 03, 2012
8.291
8.394
8.269
8.348
365,238
+0.13(+1.60%)
Aug 02, 2012
8.189
8.326
8.086
8.217
150,782
-0.02(-0.21%)
Aug 01, 2012
8.320
8.394
8.229
8.234
330,745
-0.02(-0.21%)
Jul 31, 2012
8.280
8.314
8.234
8.251
262,562
-0.02(-0.21%)
Jul 30, 2012
8.269
8.360
8.257
8.269
129,579
+0.01(+0.14%)
Jul 27, 2012
8.200
8.320
8.183
8.257
299,375
+0.05(+0.63%)
Jul 26, 2012
8.417
8.423
8.172
8.206
257,865
-0.13(-1.51%)
Jul 25, 2012
8.326
8.354
8.211
8.331
214,668
+0.07(+0.83%)
Jul 24, 2012
8.183
8.320
8.160
8.263
252,124
+0.08(+0.98%)
Jul 23, 2012
8.211
8.217
8.012
8.183
615,337
-0.14(-1.71%)
Jul 20, 2012
8.320
8.405
8.229
8.326
456,759
-0.07(-0.88%)
Jul 19, 2012
8.605
8.611
8.354
8.400
390,436
-0.22(-2.58%)
Jul 18, 2012
8.662
8.662
8.451
8.622
340,026
+0.01(+0.13%)
Jul 17, 2012
8.560
8.617
8.491
8.611
226,791
+0.12(+1.41%)
Jul 16, 2012
8.428
8.604
8.428
8.491
340,233
+0.07(+0.81%)
Jul 13, 2012
8.457
8.560
8.400
8.423
306,145
+0.03(+0.34%)
Jul 12, 2012
8.337
8.440
8.297
8.394
238,648
+0.03(+0.41%)
Jul 11, 2012
8.308
8.366
8.269
8.360
446,165
+0.02(+0.27%)
Jul 10, 2012
8.508
8.594
8.303
8.337
386,854
-0.14(-1.62%)
Jul 09, 2012
8.525
8.591
8.445
8.474
617,782
-0.05(-0.60%)
Jul 06, 2012
8.463
8.577
8.463
8.525
408,495
-0.03(-0.40%)
Jul 05, 2012
8.537
8.600
8.519
8.560
281,213
+0.02(+0.20%)
Jul 03, 2012
8.440
8.689
8.388
8.542
240,667
+0.13(+1.49%)
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
.