Stag Industrial Inc (NY: STAG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 13, 2024	35.53	36.12	35.45	35.93	1,335,232	+0.29(+0.81%)
Dec 12, 2024	36.01	36.20	35.63	35.64	876,905	-0.38(-1.05%)
Dec 11, 2024	36.21	36.37	35.80	36.02	916,686	-0.05(-0.14%)
Dec 10, 2024	36.56	36.58	36.02	36.07	608,761	-0.56(-1.53%)
Dec 09, 2024	35.85	36.79	35.85	36.63	1,117,608	+0.84(+2.35%)
Dec 06, 2024	36.06	36.07	35.42	35.79	882,210	-0.14(-0.39%)
Dec 05, 2024	35.99	35.99	35.65	35.93	1,759,045	-0.21(-0.58%)
Dec 04, 2024	36.51	36.59	35.98	36.14	773,095	-0.39(-1.07%)
Dec 03, 2024	36.49	36.60	36.24	36.53	1,241,733	+0.13(+0.36%)
Dec 02, 2024	36.74	36.74	36.25	36.40	1,003,766	-0.39(-1.06%)
Nov 29, 2024	37.38	37.48	36.75	36.79	714,335	-0.43(-1.15%)
Nov 27, 2024	37.17	37.57	37.09	37.22	745,172	+0.33(+0.89%)
Nov 26, 2024	36.81	37.02	36.36	36.89	1,262,902	-0.15(-0.40%)
Nov 25, 2024	36.55	37.25	36.51	37.04	1,301,030	+0.68(+1.86%)
Nov 22, 2024	36.14	36.46	36.06	36.36	1,370,182	+0.36(+1.00%)
Nov 21, 2024	35.88	36.34	35.81	36.00	883,887	+0.13(+0.36%)
Nov 20, 2024	36.00	36.18	35.60	35.87	1,296,292	-0.33(-0.91%)
Nov 19, 2024	36.01	36.35	35.88	36.20	741,688	-0.01(-0.03%)
Nov 18, 2024	35.89	36.39	35.89	36.21	1,097,967	+0.12(+0.33%)
Nov 15, 2024	35.95	36.22	35.64	36.09	1,041,526	+0.08(+0.22%)
Nov 14, 2024	37.08	37.12	35.89	36.01	1,222,976	-1.01(-2.72%)
Nov 13, 2024	36.89	37.26	36.78	37.02	1,702,169	+0.35(+0.95%)
Nov 12, 2024	36.93	37.20	36.56	36.67	894,698	-0.53(-1.42%)
Nov 11, 2024	37.19	37.80	37.15	37.20	739,726	-0.06(-0.16%)
Nov 08, 2024	36.99	37.29	36.66	37.26	1,159,891	+0.20(+0.54%)
Nov 07, 2024	37.87	37.97	36.79	37.06	1,439,901	-0.80(-2.11%)
Nov 06, 2024	37.83	38.07	37.00	37.85	2,269,230	+0.82(+2.21%)
Nov 05, 2024	36.43	37.07	36.32	37.04	510,680	+0.35(+0.95%)
Nov 04, 2024	36.84	37.32	36.40	36.69	806,859	-0.06(-0.16%)
Nov 01, 2024	37.51	37.51	36.75	36.75	873,093	-0.41(-1.10%)
Oct 31, 2024	37.73	37.94	37.15	37.16	1,261,219	-0.40(-1.05%)
Oct 30, 2024	37.13	38.04	37.03	37.55	1,361,682	+0.73(+1.97%)
Oct 29, 2024	37.12	37.30	36.82	36.83	1,136,888	-0.41(-1.09%)
Oct 28, 2024	37.04	37.33	36.97	37.23	830,857	+0.43(+1.16%)
Oct 25, 2024	37.73	37.82	36.77	36.81	1,125,506	-0.76(-2.01%)
Oct 24, 2024	37.76	37.98	37.50	37.56	1,127,040	-0.23(-0.60%)
Oct 23, 2024	37.50	37.94	37.47	37.79	844,270	+0.22(+0.58%)
Oct 22, 2024	37.30	37.71	37.22	37.57	744,193	+0.11(+0.29%)
Oct 21, 2024	38.02	38.10	37.41	37.46	1,000,914	-0.82(-2.15%)
Oct 18, 2024	38.15	38.30	37.91	38.29	639,428	+0.07(+0.18%)
Oct 17, 2024	38.68	38.80	38.13	38.22	1,844,069	-0.63(-1.61%)
Oct 16, 2024	37.82	38.95	37.74	38.84	1,207,140	+1.26(+3.36%)
Oct 15, 2024	37.24	37.79	37.15	37.58	1,293,197	+0.45(+1.20%)
Oct 14, 2024	37.01	37.31	36.82	37.14	795,390	+0.15(+0.40%)
Oct 11, 2024	36.73	37.00	36.63	36.99	611,427	+0.39(+1.06%)
Oct 10, 2024	36.70	36.84	36.36	36.60	753,445	-0.25(-0.67%)
Oct 09, 2024	37.06	37.14	36.54	36.85	913,429	-0.29(-0.78%)
Oct 08, 2024	37.30	37.39	36.92	37.14	645,551	-0.08(-0.21%)
Oct 07, 2024	37.21	37.29	36.98	37.22	854,617	-0.21(-0.56%)
Oct 04, 2024	37.83	37.89	37.39	37.42	1,209,629	-0.41(-1.08%)
Oct 03, 2024	37.89	37.91	37.47	37.83	721,859	-0.12(-0.31%)
Oct 02, 2024	38.13	38.41	37.76	37.95	661,521	-0.46(-1.19%)