STAG Industrial Inc (STAG) Historical Stock Data
35.99 ↓0.33 (-0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STAG is down -0.13% a day on average. There have been 17 days where STAG Industrial Inc closed green and 13 days where STAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 38.00 | 37.18 | ↓$0.82 (-2.16%) | 36.91 | 38.10 | 1.44M |
| 2024-11-06 | 37.95 | 37.98 | ↑$0.03 (0.08%) | 37.13 | 38.20 | 2.26M |
| 2024-11-05 | 36.55 | 37.16 | ↑$0.61 (1.67%) | 36.44 | 37.19 | 509K |
| 2024-11-04 | 36.96 | 36.81 | ↓$0.15 (-0.41%) | 36.52 | 37.44 | 804.20K |
| 2024-11-01 | 37.63 | 36.87 | ↓$0.76 (-2.02%) | 36.87 | 37.63 | 870.22K |
| 2024-10-31 | 37.85 | 37.28 | ↓$0.57 (-1.51%) | 37.27 | 38.07 | 1.26M |
| 2024-10-30 | 37.37 | 37.80 | ↑$0.43 (1.15%) | 37.27 | 38.29 | 1.35M |
| 2024-10-29 | 37.36 | 37.07 | ↓$0.29 (-0.78%) | 37.06 | 37.55 | 1.13M |
| 2024-10-28 | 37.28 | 37.48 | ↑$0.20 (0.54%) | 37.21 | 37.58 | 825.43K |
| 2024-10-25 | 37.98 | 37.05 | ↓$0.93 (-2.45%) | 37.02 | 38.07 | 1.12M |
| 2024-10-24 | 38.01 | 37.81 | ↓$0.20 (-0.53%) | 37.75 | 38.23 | 1.12M |
| 2024-10-23 | 37.75 | 38.04 | ↑$0.29 (0.77%) | 37.72 | 38.19 | 838.75K |
| 2024-10-22 | 37.55 | 37.82 | ↑$0.27 (0.72%) | 37.46 | 37.96 | 739.33K |
| 2024-10-21 | 38.27 | 37.71 | ↓$0.56 (-1.46%) | 37.66 | 38.35 | 0.99M |
| 2024-10-18 | 38.40 | 38.54 | ↑$0.14 (0.36%) | 38.16 | 38.55 | 635.25K |
| 2024-10-17 | 38.93 | 38.47 | ↓$0.46 (-1.18%) | 38.38 | 39.06 | 1.83M |
| 2024-10-16 | 38.07 | 39.10 | ↑$1.03 (2.71%) | 37.99 | 39.21 | 1.20M |
| 2024-10-15 | 37.49 | 37.83 | ↑$0.34 (0.91%) | 37.39 | 38.04 | 1.28M |
| 2024-10-14 | 37.25 | 37.38 | ↑$0.13 (0.35%) | 37.06 | 37.56 | 790.19K |
| 2024-10-11 | 36.97 | 37.23 | ↑$0.26 (0.70%) | 36.87 | 37.24 | 607.43K |
| 2024-10-10 | 36.94 | 36.84 | ↓$0.10 (-0.27%) | 36.60 | 37.08 | 749.02K |
Create an account or log in to view more rows.
$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…
$STAG i am trading for a better future!