Stag Industrial Inc (NY: STAG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		22.35	22.35	22.35	0	+0.15(+0.70%)
Aug 30, 2018	22.24	22.29	22.10	22.20	551,220	-0.04(-0.18%)
Aug 29, 2018	22.28	22.37	22.18	22.24	1,000,152	-0.01(-0.03%)
Aug 28, 2018	22.01	22.28	21.93	22.24	787,641	+0.23(+1.05%)
Aug 27, 2018	22.08	22.11	21.92	22.01	571,730	-0.02(-0.07%)
Aug 24, 2018	21.83	22.06	21.74	22.03	674,798	+0.22(+0.99%)
Aug 23, 2018	21.84	21.96	21.75	21.81	1,059,399	-0.02(-0.07%)
Aug 22, 2018	22.03	22.06	21.77	21.83	1,026,338	-0.25(-1.12%)
Aug 21, 2018	22.32	22.34	22.05	22.07	1,135,353	-0.28(-1.24%)
Aug 20, 2018	22.32	22.41	22.27	22.35	740,159	+0.10(+0.45%)
Aug 17, 2018	21.93	22.28	21.87	22.25	1,413,796	+0.34(+1.55%)
Aug 16, 2018	21.78	21.96	21.65	21.91	1,197,380	+0.12(+0.53%)
Aug 15, 2018	21.64	21.84	21.64	21.80	794,839	+0.18(+0.86%)
Aug 14, 2018	21.41	21.72	21.38	21.61	698,798	+0.26(+1.23%)
Aug 13, 2018	21.36	21.43	21.25	21.35	706,569	-0.02(-0.11%)
Aug 10, 2018	21.67	21.74	21.36	21.37	735,884	-0.30(-1.39%)
Aug 09, 2018	21.54	21.71	21.47	21.67	923,334	+0.12(+0.57%)
Aug 08, 2018	21.72	21.72	21.27	21.55	3,135,709	-0.04(-0.18%)
Aug 07, 2018	21.50	21.62	21.25	21.59	915,751	+0.08(+0.39%)
Aug 06, 2018	21.67	21.73	21.48	21.50	1,067,741	-0.15(-0.71%)
Aug 03, 2018	21.40	21.68	21.40	21.66	782,315	+0.29(+1.33%)
Aug 02, 2018	21.35	21.56	21.32	21.37	1,160,115	-0.02(-0.07%)
Aug 01, 2018	21.19	21.47	20.86	21.39	1,062,965	+0.32(+1.54%)
Jul 31, 2018	20.79	21.27	20.75	21.06	675,208	+0.38(+1.83%)
Jul 30, 2018	20.63	20.77	20.53	20.69	650,765	+0.08(+0.41%)
Jul 27, 2018	20.90	20.92	20.54	20.60	490,851	-0.28(-1.32%)
Jul 26, 2018	20.73	20.95	20.72	20.88	631,685	+0.18(+0.85%)
Jul 25, 2018	20.50	20.74	20.44	20.70	604,297	+0.22(+1.09%)
Jul 24, 2018	20.73	20.73	20.41	20.48	450,390	-0.22(-1.08%)
Jul 23, 2018	20.74	20.76	20.57	20.70	496,353	+0.01(+0.04%)
Jul 20, 2018	20.94	20.94	20.59	20.70	554,507	-0.25(-1.21%)
Jul 19, 2018	20.68	21.05	20.63	20.95	831,252	+0.27(+1.30%)
Jul 18, 2018	20.73	20.87	20.57	20.68	586,265	-0.10(-0.48%)
Jul 17, 2018	21.13	21.13	20.69	20.78	1,208,381	-0.10(-0.48%)
Jul 16, 2018	21.07	21.16	20.82	20.88	1,208,527	-0.21(-0.98%)
Jul 13, 2018	21.23	21.28	21.03	21.09	489,771	-0.09(-0.43%)
Jul 12, 2018	21.18	21.23	21.06	21.18	681,565	+0.00(+0.00%)
Jul 11, 2018	21.01	21.34	21.00	21.18	779,074	+0.18(+0.84%)
Jul 10, 2018	21.05	21.19	20.92	21.00	621,141	-0.07(-0.33%)
Jul 09, 2018	21.36	21.40	20.94	21.07	579,196	-0.29(-1.37%)
Jul 06, 2018	21.34	21.42	21.26	21.36	435,184	+0.08(+0.40%)
Jul 05, 2018	21.15	21.29	20.98	21.28	829,611	+0.25(+1.20%)
Jul 03, 2018		21.03	21.03	21.03	0	+0.28(+1.37%)
Jul 02, 2018	20.85	20.96	20.49	20.74	736,983	-0.16(-0.77%)
Jun 29, 2018	20.90	21.06	20.81	20.90	847,742	-0.03(-0.15%)
Jun 28, 2018	20.86	20.93	20.70	20.93	1,261,415	+0.18(+0.88%)
Jun 27, 2018	20.89	20.96	20.73	20.75	918,481	-0.11(-0.51%)
Jun 26, 2018	20.74	20.90	20.66	20.86	715,170	+0.11(+0.55%)
Jun 25, 2018	20.75	20.90	20.57	20.74	784,933	+0.02(+0.07%)
Jun 22, 2018	20.64	20.75	20.42	20.73	1,746,128	+0.10(+0.48%)
Jun 21, 2018	20.64	20.71	20.52	20.63	1,258,099	+0.05(+0.22%)
Jun 20, 2018	20.29	20.61	20.28	20.58	784,513	+0.30(+1.47%)
Jun 19, 2018	20.22	20.36	20.15	20.28	1,060,491	-0.02(-0.11%)
Jun 18, 2018	20.19	20.35	20.13	20.31	1,143,443	+0.07(+0.34%)
Jun 15, 2018		20.35	20.22	20.24	1,409,107	+0.02(+0.08%)
Jun 14, 2018	20.06	20.25	20.01	20.22	802,115	+0.21(+1.03%)
Jun 13, 2018	20.45	20.53	19.89	20.02	818,175	-0.46(-2.24%)
Jun 12, 2018	20.46	20.61	20.41	20.48	930,741	+0.00(+0.00%)
Jun 11, 2018	20.61	20.67	20.41	20.48	463,563	-0.14(-0.67%)
Jun 08, 2018	20.63	20.71	20.58	20.61	775,702	-0.02(-0.07%)
Jun 07, 2018	20.64	20.75	20.55	20.63	971,945	+0.02(+0.11%)
Jun 06, 2018			20.42	20.61	533,807	+0.02(+0.07%)
Jun 05, 2018	20.74	20.80	20.50	20.59	612,546	-0.09(-0.44%)
Jun 04, 2018	20.61	20.70	20.50	20.68	812,735	+0.15(+0.71%)