Stag Industrial Inc (NY: STAG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.49	30.71	30.11	30.55	1,647,888	+0.02(+0.06%)
May 27, 2022	30.26	30.79	30.14	30.53	2,037,501	+0.55(+1.84%)
May 26, 2022	30.18	30.20	29.78	29.98	2,224,611	+0.17(+0.58%)
May 25, 2022	29.61	30.09	29.57	29.80	1,080,209	+0.10(+0.34%)
May 24, 2022	29.54	29.81	28.77	29.70	1,397,804	+0.05(+0.15%)
May 23, 2022	29.84	29.99	29.37	29.66	1,408,797	+0.09(+0.31%)
May 20, 2022	29.75	29.85	28.94	29.56	1,491,377	+0.09(+0.31%)
May 19, 2022	29.31	29.79	29.20	29.47	2,638,017	-0.18(-0.62%)
May 18, 2022	31.44	31.53	29.54	29.66	1,692,461	-1.84(-5.83%)
May 17, 2022	31.67	31.82	31.04	31.49	1,469,651	-0.06(-0.20%)
May 16, 2022	31.54	31.85	31.37	31.56	1,225,294	+0.06(+0.20%)
May 13, 2022	31.13	31.62	30.68	31.49	2,171,471	+0.49(+1.59%)
May 12, 2022	31.06	31.36	30.61	31.00	2,515,355	-0.02(-0.06%)
May 11, 2022	31.34	32.03	30.94	31.02	2,148,893	-0.28(-0.91%)
May 10, 2022	32.05	32.72	31.09	31.30	2,674,630	+0.12(+0.38%)
May 09, 2022	31.66	32.11	31.01	31.18	1,701,510	-0.74(-2.32%)
May 06, 2022	32.25	32.39	31.46	31.92	1,893,577	-0.71(-2.18%)
May 05, 2022	33.70	33.96	32.24	32.64	1,464,866	-1.34(-3.95%)
May 04, 2022	34.56	34.71	32.86	33.98	2,246,359	-0.04(-0.11%)
May 03, 2022	33.68	34.40	33.56	34.02	1,954,261	+0.60(+1.81%)
May 02, 2022	34.11	34.32	32.42	33.41	2,451,985	-0.69(-2.04%)
Apr 29, 2022	36.36	36.48	34.04	34.11	2,586,395	-2.84(-7.69%)
Apr 28, 2022	36.43	37.04	36.13	36.95	1,094,431	+0.77(+2.13%)
Apr 27, 2022	36.15	37.03	36.00	36.18	1,401,843	+0.05(+0.15%)
Apr 26, 2022	36.74	37.09	36.08	36.13	1,031,660	-0.85(-2.29%)
Apr 25, 2022	37.21	37.33	36.29	36.97	1,154,627	-0.17(-0.47%)
Apr 22, 2022	37.58	37.66	37.07	37.15	826,035	-0.53(-1.40%)
Apr 21, 2022	38.70	38.71	37.63	37.67	1,025,576	-0.73(-1.90%)
Apr 20, 2022	37.78	38.59	37.65	38.40	1,312,645	+0.85(+2.26%)
Apr 19, 2022	36.48	37.58	36.48	37.56	885,180	+1.20(+3.31%)
Apr 18, 2022	36.34	36.56	36.07	36.35	1,145,396	-0.01(-0.03%)
Apr 14, 2022	36.87	36.95	36.34	36.36	872,830	-0.42(-1.14%)
Apr 13, 2022	36.21	36.88	36.14	36.78	1,015,820	+0.62(+1.71%)
Apr 12, 2022	36.50	36.81	36.00	36.16	1,201,269	-0.26(-0.70%)
Apr 11, 2022	37.38	37.65	36.37	36.42	1,296,726	-1.08(-2.87%)
Apr 08, 2022	37.81	37.91	37.46	37.49	1,371,349	-0.36(-0.94%)
Apr 07, 2022	37.85	38.06	37.59	37.85	721,524	-0.19(-0.50%)
Apr 06, 2022	37.42	38.05	37.25	38.04	978,683	+0.45(+1.19%)
Apr 05, 2022	37.78	38.27	37.46	37.59	907,689	-0.37(-0.98%)
Apr 04, 2022	38.63	38.63	37.53	37.97	1,031,855	-0.50(-1.30%)
Apr 01, 2022	37.67	38.48	37.67	38.47	997,305	+0.79(+2.10%)
Mar 31, 2022	38.49	38.65	37.66	37.67	1,080,335	-0.74(-1.92%)
Mar 30, 2022	38.30	38.47	37.99	38.41	960,428	+0.05(+0.12%)
Mar 29, 2022	37.52	38.43	37.47	38.37	1,015,365	+1.15(+3.10%)
Mar 28, 2022	36.90	37.27	36.71	37.21	768,350	+0.43(+1.16%)
Mar 25, 2022	36.80	36.93	36.37	36.78	1,406,461	-0.02(-0.05%)
Mar 24, 2022	36.76	36.91	36.44	36.80	984,634	+0.13(+0.35%)
Mar 23, 2022	37.10	37.10	36.61	36.68	694,567	-0.60(-1.61%)
Mar 22, 2022	37.37	37.56	37.06	37.27	785,490	+0.10(+0.27%)
Mar 21, 2022	37.28	37.60	36.96	37.17	629,662	-0.20(-0.53%)
Mar 18, 2022	37.20	37.49	36.88	37.37	1,783,805	+0.27(+0.73%)
Mar 17, 2022	36.08	37.21	36.08	37.10	1,061,879	+0.84(+2.33%)
Mar 16, 2022	36.26	36.55	35.37	36.26	910,083	+0.24(+0.66%)
Mar 15, 2022	36.33	36.37	35.62	36.02	722,738	+0.06(+0.18%)
Mar 14, 2022	36.08	36.29	35.72	35.96	853,992	+0.05(+0.15%)
Mar 11, 2022	36.20	36.50	35.74	35.90	748,803	-0.08(-0.23%)
Mar 10, 2022	35.47	36.05	35.39	35.98	658,223	+0.10(+0.28%)
Mar 09, 2022	35.91	36.18	35.59	35.88	1,044,330	+0.36(+1.02%)
Mar 08, 2022	35.43	36.18	35.27	35.52	1,038,649	-0.05(-0.13%)
Mar 07, 2022	36.48	36.48	35.56	35.57	1,040,808	-0.81(-2.22%)
Mar 04, 2022	36.07	36.53	35.95	36.38	1,077,388	+0.08(+0.23%)
Mar 03, 2022	35.85	36.30	35.60	36.29	1,118,103	+0.63(+1.76%)
Mar 02, 2022	34.85	35.70	34.84	35.67	1,611,615	+0.94(+2.69%)

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.