Stag Industrial Inc (NY: STAG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	31.98	32.36	31.91	32.20	1,413,292	+0.11(+0.36%)
Apr 29, 2021	32.01	32.39	31.82	32.08	888,266	+0.26(+0.81%)
Apr 28, 2021	31.97	32.04	31.78	31.82	779,428	-0.05(-0.17%)
Apr 27, 2021	31.96	32.08	31.72	31.88	796,215	-0.07(-0.22%)
Apr 26, 2021	32.04	32.29	31.87	31.95	1,033,650	+0.07(+0.22%)
Apr 23, 2021	31.99	32.09	31.75	31.88	836,729	+0.00(+0.00%)
Apr 22, 2021	32.37	32.37	31.74	31.88	1,109,928	-0.36(-1.12%)
Apr 21, 2021	32.35	32.46	32.07	32.24	987,871	+0.04(+0.14%)
Apr 20, 2021	31.29	32.30	31.29	32.19	1,773,023	+0.95(+3.04%)
Apr 19, 2021	31.25	31.37	31.03	31.24	1,039,868	-0.01(-0.03%)
Apr 16, 2021	31.47	31.53	31.16	31.25	777,791	-0.11(-0.34%)
Apr 15, 2021	31.07	31.39	30.95	31.36	1,100,834	+0.51(+1.65%)
Apr 14, 2021	31.17	31.33	30.82	30.85	760,196	-0.33(-1.07%)
Apr 13, 2021	30.96	31.24	30.95	31.18	1,464,299	+0.21(+0.68%)
Apr 12, 2021	30.76	31.00	30.59	30.97	1,034,275	+0.29(+0.95%)
Apr 09, 2021	30.66	30.74	30.53	30.68	761,179	+0.14(+0.46%)
Apr 08, 2021	30.45	30.71	30.45	30.54	1,014,451	+0.18(+0.58%)
Apr 07, 2021	30.41	30.59	30.21	30.37	846,148	+0.01(+0.03%)
Apr 06, 2021	30.10	30.41	30.10	30.36	853,792	+0.11(+0.35%)
Apr 05, 2021	30.50	30.70	30.08	30.25	1,815,853	-0.12(-0.40%)
Apr 01, 2021	29.77	30.37	29.51	30.37	1,536,127	+0.83(+2.83%)
Mar 31, 2021	29.77	29.89	29.42	29.54	1,284,486	-0.27(-0.91%)
Mar 30, 2021	30.08	30.12	29.73	29.81	782,614	-0.17(-0.55%)
Mar 29, 2021	30.07	30.19	29.77	29.98	1,488,885	+0.03(+0.09%)
Mar 26, 2021	29.44	29.95	29.30	29.95	1,148,897	+0.67(+2.27%)
Mar 25, 2021	28.91	29.48	28.32	29.29	1,427,679	+0.22(+0.75%)
Mar 24, 2021	29.56	29.86	29.02	29.07	1,367,544	-0.46(-1.54%)
Mar 23, 2021	29.13	29.84	29.08	29.52	1,661,407	+0.39(+1.35%)
Mar 22, 2021	29.26	29.46	29.03	29.13	1,422,534	-0.17(-0.57%)
Mar 19, 2021	30.00	30.12	29.23	29.30	4,379,102	-0.65(-2.16%)
Mar 18, 2021	29.86	30.17	29.62	29.94	1,379,490	-0.12(-0.41%)
Mar 17, 2021	30.11	30.17	29.70	30.07	1,171,695	-0.11(-0.38%)
Mar 16, 2021	30.13	30.39	30.01	30.18	1,339,105	+0.05(+0.17%)
Mar 15, 2021	29.43	30.24	29.24	30.13	2,066,504	+0.80(+2.72%)
Mar 12, 2021	28.67	29.34	28.44	29.33	1,304,185	+0.69(+2.42%)
Mar 11, 2021	28.71	29.02	28.49	28.64	1,306,063	-0.07(-0.24%)
Mar 10, 2021	28.79	29.10	28.68	28.71	1,209,624	+0.01(+0.03%)
Mar 09, 2021	28.91	29.29	28.69	28.70	1,037,053	+0.01(+0.03%)
Mar 08, 2021	28.30	29.07	28.16	28.69	1,435,521	+0.54(+1.93%)
Mar 05, 2021	27.80	28.23	27.52	28.15	1,550,247	+0.49(+1.77%)
Mar 04, 2021	27.86	28.38	27.52	27.66	1,985,170	-0.06(-0.22%)
Mar 03, 2021	28.03	28.08	27.57	27.72	1,307,128	-0.28(-1.00%)
Mar 02, 2021	28.08	28.28	27.81	28.00	1,421,882	-0.05(-0.19%)
Mar 01, 2021	27.92	28.56	27.92	28.05	1,393,510	+0.42(+1.52%)
Feb 26, 2021	27.89	28.10	27.60	27.63	1,582,788	-0.27(-0.97%)
Feb 25, 2021	28.09	28.43	27.78	27.90	1,130,146	-0.17(-0.59%)
Feb 24, 2021	27.87	28.14	27.77	28.07	1,084,819	+0.38(+1.35%)
Feb 23, 2021	27.83	28.08	27.60	27.69	1,136,116	-0.04(-0.16%)
Feb 22, 2021	27.92	27.97	27.56	27.74	1,100,855	-0.10(-0.38%)
Feb 19, 2021	27.79	27.96	27.68	27.84	997,241	+0.12(+0.44%)
Feb 18, 2021	28.05	28.18	27.68	27.72	988,793	-0.32(-1.15%)
Feb 17, 2021	28.28	28.40	27.99	28.04	1,134,608	-0.26(-0.92%)
Feb 16, 2021	28.62	28.62	27.98	28.30	1,232,569	-0.10(-0.37%)
Feb 12, 2021	27.83	28.44	27.70	28.41	1,345,433	+0.54(+1.94%)
Feb 11, 2021	27.89	28.47	27.64	27.87	1,928,540	+0.17(+0.63%)
Feb 10, 2021	28.15	28.52	27.58	27.69	1,605,038	-0.30(-1.06%)
Feb 09, 2021	27.65	28.15	27.51	27.99	1,375,099	+0.40(+1.45%)
Feb 08, 2021	27.39	27.63	27.22	27.59	1,110,047	+0.20(+0.73%)
Feb 05, 2021	27.46	27.46	27.20	27.39	787,501	+0.02(+0.06%)
Feb 04, 2021	27.05	27.49	26.96	27.37	901,157	+0.35(+1.29%)
Feb 03, 2021	27.13	27.24	26.62	27.02	821,146	-0.21(-0.77%)
Feb 02, 2021	27.05	27.48	26.73	27.23	1,083,534	+0.24(+0.91%)

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.