STAG Industrial Inc (STAG) Historical Stock Data
33.94 ↑0.72 (2.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STAG is down -0.25% a day on average. There have been 16 days where STAG Industrial Inc closed green and 14 days where STAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.38 | 33.94 | ↑$0.56 (1.68%) | 33.23 | 34.27 | 3.79M |
| 2024-12-19 | 34.02 | 33.22 | ↓$0.80 (-2.35%) | 33.18 | 34.36 | 1.43M |
| 2024-12-18 | 35.29 | 33.97 | ↓$1.32 (-3.74%) | 33.97 | 35.46 | 1.27M |
| 2024-12-17 | 35.62 | 35.38 | ↓$0.24 (-0.67%) | 35.19 | 36.01 | 0.97M |
| 2024-12-16 | 35.80 | 35.81 | ↑$0.01 (0.03%) | 35.76 | 36.21 | 1.17M |
| 2024-12-13 | 35.53 | 35.93 | ↑$0.40 (1.13%) | 35.45 | 36.13 | 1.34M |
| 2024-12-12 | 36.01 | 35.64 | ↓$0.37 (-1.03%) | 35.63 | 36.20 | 876.91K |
| 2024-12-11 | 36.21 | 36.02 | ↓$0.19 (-0.52%) | 35.80 | 36.37 | 0.92M |
| 2024-12-10 | 36.57 | 36.07 | ↓$0.49 (-1.35%) | 36.02 | 36.58 | 608.77K |
| 2024-12-09 | 35.85 | 36.63 | ↑$0.78 (2.18%) | 35.85 | 36.79 | 1.12M |
| 2024-12-06 | 36.06 | 35.79 | ↓$0.27 (-0.75%) | 35.42 | 36.07 | 882.01K |
| 2024-12-05 | 35.99 | 35.93 | ↓$0.06 (-0.17%) | 35.65 | 35.99 | 1.76M |
| 2024-12-04 | 36.51 | 36.14 | ↓$0.37 (-1.01%) | 35.98 | 36.59 | 773.20K |
| 2024-12-03 | 36.49 | 36.53 | ↑$0.04 (0.11%) | 36.24 | 36.60 | 1.24M |
| 2024-12-02 | 36.74 | 36.40 | ↓$0.34 (-0.93%) | 36.25 | 36.74 | 1M |
| 2024-11-29 | 37.38 | 36.79 | ↓$0.59 (-1.58%) | 36.75 | 37.48 | 714.34K |
| 2024-11-27 | 37.29 | 37.34 | ↑$0.05 (0.13%) | 37.22 | 37.69 | 742.71K |
| 2024-11-26 | 36.93 | 37.01 | ↑$0.08 (0.22%) | 36.48 | 37.15 | 1.26M |
| 2024-11-25 | 36.67 | 37.16 | ↑$0.49 (1.34%) | 36.63 | 37.37 | 1.30M |
| 2024-11-22 | 36.26 | 36.48 | ↑$0.22 (0.61%) | 36.18 | 36.58 | 1.37M |
| 2024-11-21 | 36.00 | 36.12 | ↑$0.12 (0.33%) | 35.93 | 36.46 | 880.98K |
| 2024-11-20 | 36.12 | 35.99 | ↓$0.13 (-0.36%) | 35.72 | 36.30 | 1.29M |
| 2024-11-19 | 36.13 | 36.32 | ↑$0.19 (0.53%) | 36.00 | 36.47 | 739.28K |
| 2024-11-18 | 36.01 | 36.33 | ↑$0.32 (0.89%) | 36.01 | 36.51 | 1.09M |
| 2024-11-15 | 36.07 | 36.21 | ↑$0.14 (0.39%) | 35.76 | 36.34 | 1.04M |
| 2024-11-14 | 37.20 | 36.13 | ↓$1.07 (-2.88%) | 36.01 | 37.24 | 1.22M |
| 2024-11-13 | 37.01 | 37.14 | ↑$0.13 (0.35%) | 36.90 | 37.38 | 1.70M |
| 2024-11-12 | 37.05 | 36.79 | ↓$0.26 (-0.70%) | 36.68 | 37.33 | 891.75K |
| 2024-11-11 | 37.31 | 37.32 | ↑$0.01 (0.03%) | 37.28 | 37.92 | 737.42K |
| 2024-11-08 | 37.11 | 37.38 | ↑$0.27 (0.73%) | 36.78 | 37.41 | 1.16M |
Create an account or log in to view more rows.
$STAG News?
$STAG BUY BUY BUY BUY
$STAG hold and buy… go green go!!!
$STAG here to raid
$STAG just added more
$STAG buy
$STAG Let’s get it
$STAG just go up
$STAG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$STAG they don’t want us to shine… But we gon shine…