Stag Industrial Inc (NY: STAG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.38	20.41	20.18	20.36	3,404,883	-0.07(-0.34%)
May 30, 2018	20.25	20.55	20.22	20.43	2,170,702	+0.14(+0.71%)
May 29, 2018	20.15	20.33	19.96	20.28	1,770,363	+0.11(+0.53%)
May 25, 2018		20.18	20.18	20.18	0	+0.17(+0.84%)
May 24, 2018	20.02	20.04	19.85	20.01	628,724	+0.04(+0.19%)
May 23, 2018	19.61	20.09	19.52	19.97	1,494,129	+0.36(+1.82%)
May 22, 2018	19.55	19.69	19.43	19.61	921,431	+0.09(+0.47%)
May 21, 2018	19.39	19.58	19.24	19.52	937,674	+0.21(+1.06%)
May 18, 2018	19.34	19.42	19.21	19.32	682,392	+0.05(+0.24%)
May 17, 2018	19.48	19.55	19.27	19.27	997,421	-0.21(-1.05%)
May 16, 2018	19.58	19.64	19.31	19.48	831,416	+0.00(+0.00%)
May 15, 2018	19.60	19.66	19.42	19.48	954,177	-0.30(-1.50%)
May 14, 2018	19.96	19.99	19.65	19.77	729,851	-0.19(-0.95%)
May 11, 2018	20.09	20.12	19.93	19.96	967,980	-0.06(-0.30%)
May 10, 2018	19.97	20.09	19.93	20.02	1,125,903	+0.11(+0.53%)
May 09, 2018	19.77	19.94	19.49	19.92	4,445,941	+0.22(+1.12%)
May 08, 2018	19.88	19.92	19.63	19.70	2,420,478	-0.23(-1.15%)
May 07, 2018	19.56	19.97	19.55	19.93	2,187,345	+0.55(+2.83%)
May 04, 2018	19.24	19.43	19.22	19.38	1,000,883	+0.14(+0.71%)
May 03, 2018	19.10	19.28	18.98	19.24	1,919,153	+0.02(+0.08%)
May 02, 2018	18.83	19.37	18.69	19.23	1,432,465	+0.46(+2.43%)
May 01, 2018	18.67	18.83	18.52	18.77	737,705	+0.08(+0.41%)
Apr 30, 2018	18.69	18.91	18.62	18.69	1,009,548	+0.08(+0.45%)
Apr 27, 2018	18.18	18.63	18.17	18.61	1,070,942	+0.46(+2.55%)
Apr 26, 2018	18.06	18.28	18.00	18.15	859,898	+0.19(+1.05%)
Apr 25, 2018	17.99	18.09	17.83	17.96	640,043	-0.09(-0.50%)
Apr 24, 2018	17.99	18.18	17.94	18.05	489,209	+0.06(+0.34%)
Apr 23, 2018	18.05	18.13	17.93	17.99	701,594	-0.01(-0.04%)
Apr 20, 2018	18.21	18.31	18.00	18.00	851,975	-0.27(-1.49%)
Apr 19, 2018	18.54	18.55	18.19	18.27	717,837	-0.28(-1.51%)
Apr 18, 2018	18.57	18.61	18.46	18.55	615,457	+0.05(+0.25%)
Apr 17, 2018	18.21	18.61	18.15	18.50	864,299	+0.38(+2.09%)
Apr 16, 2018	17.93	18.18	17.89	18.12	1,109,057	+0.22(+1.23%)
Apr 13, 2018	17.72	17.90	17.68	17.90	616,405	+0.17(+0.94%)
Apr 12, 2018	18.03	18.08	17.70	17.74	863,152	-0.25(-1.39%)
Apr 11, 2018	17.87	18.05	17.87	17.99	429,778	+0.08(+0.42%)
Apr 10, 2018	17.94	17.99	17.86	17.91	680,558	+0.04(+0.21%)
Apr 09, 2018	17.89	18.04	17.84	17.87	762,180	-0.02(-0.08%)
Apr 06, 2018	17.97	18.21	17.87	17.89	830,272	-0.08(-0.42%)
Apr 05, 2018	18.12	18.12	17.84	17.97	673,498	-0.14(-0.79%)
Apr 04, 2018	17.81	18.17	17.79	18.11	821,848	+0.15(+0.84%)
Apr 03, 2018	17.70	18.03	17.58	17.96	869,553	+0.28(+1.58%)
Apr 02, 2018	18.06	18.11	17.57	17.68	873,763	-0.43(-2.38%)
Mar 29, 2018		18.11	18.11	18.11	0	-0.14(-0.79%)
Mar 28, 2018	17.79	18.34	17.79	18.25	1,083,144	+0.54(+3.03%)
Mar 27, 2018	17.72	17.97	17.51	17.72	892,844	+0.10(+0.56%)
Mar 26, 2018	17.51	17.66	17.34	17.62	689,534	+0.29(+1.65%)
Mar 23, 2018	17.79	17.91	17.33	17.33	1,057,521	-0.46(-2.58%)
Mar 22, 2018	17.78	18.12	17.77	17.79	907,873	-0.08(-0.46%)
Mar 21, 2018	17.90	17.99	17.77	17.87	566,787	-0.11(-0.59%)
Mar 20, 2018	18.00	18.09	17.91	17.98	1,012,191	-0.04(-0.21%)
Mar 19, 2018	17.97	18.06	17.76	18.02	894,218	+0.07(+0.38%)
Mar 16, 2018	17.88	18.03	17.82	17.95	1,087,745	+0.10(+0.55%)
Mar 15, 2018	18.12	18.12	17.69	17.85	1,875,340	-0.27(-1.50%)
Mar 14, 2018	18.12	18.13	17.86	18.12	701,098	+0.03(+0.17%)
Mar 13, 2018	18.20	18.35	18.03	18.09	881,385	-0.08(-0.46%)
Mar 12, 2018	18.09	18.31	18.03	18.18	1,075,857	+0.09(+0.50%)
Mar 09, 2018	17.99	18.10	17.78	18.09	744,728	+0.14(+0.76%)
Mar 08, 2018	17.97	18.00	17.80	17.95	808,156	+0.04(+0.21%)
Mar 07, 2018		17.94	17.54	17.91	965,921	+0.29(+1.62%)
Mar 06, 2018	17.51	17.66	17.26	17.63	983,117	+0.14(+0.78%)
Mar 05, 2018	17.12	17.57	17.11	17.49	920,786	+0.32(+1.89%)
Mar 02, 2018	17.15	17.25	17.00	17.17	1,026,578	-0.11(-0.61%)