Stag Industrial Inc (NY: STAG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	39.19	39.25	38.43	38.66	690,429	-0.43(-1.10%)
Sep 30, 2024	38.93	39.34	38.81	39.09	1,144,283	-0.15(-0.38%)
Sep 27, 2024	39.33	39.68	39.09	39.24	899,277	+0.21(+0.54%)
Sep 26, 2024	39.17	39.39	38.92	39.03	702,531	-0.14(-0.36%)
Sep 25, 2024	39.54	39.56	39.06	39.17	868,350	-0.33(-0.84%)
Sep 24, 2024	39.34	39.80	39.16	39.50	1,291,209	+0.06(+0.15%)
Sep 23, 2024	39.27	39.68	39.26	39.44	806,066	+0.35(+0.90%)
Sep 20, 2024	39.81	39.81	38.97	39.09	2,298,018	-0.88(-2.20%)
Sep 19, 2024	40.00	40.06	39.38	39.97	1,020,832	+0.35(+0.88%)
Sep 18, 2024	39.96	40.21	39.40	39.62	847,182	-0.27(-0.68%)
Sep 17, 2024	40.10	40.29	39.77	39.89	979,450	-0.25(-0.62%)
Sep 16, 2024	40.10	40.40	39.98	40.14	962,237	+0.10(+0.25%)
Sep 13, 2024	39.60	40.05	39.60	40.04	1,139,408	+0.74(+1.88%)
Sep 12, 2024	39.19	39.35	38.70	39.30	925,065	+0.11(+0.28%)
Sep 11, 2024	39.26	39.30	38.44	39.19	823,164	-0.51(-1.28%)
Sep 10, 2024	39.73	40.02	39.38	39.70	941,698	+0.16(+0.40%)
Sep 09, 2024	39.14	39.90	38.95	39.54	966,315	+0.41(+1.05%)
Sep 06, 2024	39.98	40.09	38.98	39.13	945,988	-0.78(-1.95%)
Sep 05, 2024	40.29	40.39	39.87	39.91	830,700	-0.17(-0.42%)
Sep 04, 2024	40.11	40.49	39.72	40.08	796,827	-0.23(-0.57%)
Sep 03, 2024	40.19	40.50	40.07	40.31	896,632	-0.27(-0.67%)
Aug 30, 2024	40.21	40.62	39.99	40.58	693,263	+0.49(+1.22%)
Aug 29, 2024	40.29	40.47	39.92	40.09	624,658	-0.20(-0.50%)
Aug 28, 2024	40.24	40.50	40.09	40.29	786,875	+0.11(+0.27%)
Aug 27, 2024	39.93	40.34	39.84	40.18	551,858	-0.05(-0.12%)
Aug 26, 2024	40.75	40.75	40.13	40.23	733,013	-0.22(-0.54%)
Aug 23, 2024	40.00	40.65	39.89	40.45	729,013	+0.55(+1.38%)
Aug 22, 2024	39.81	39.91	39.57	39.90	466,000	+0.15(+0.38%)
Aug 21, 2024	39.74	39.80	39.46	39.75	616,235	+0.21(+0.53%)
Aug 20, 2024	39.69	39.78	39.28	39.54	1,233,904	-0.10(-0.25%)
Aug 19, 2024	39.31	39.72	39.31	39.64	1,005,798	+0.30(+0.76%)
Aug 16, 2024	39.50	39.59	39.22	39.34	759,298	-0.28(-0.71%)
Aug 15, 2024	39.79	39.95	39.34	39.62	1,027,530	+0.15(+0.38%)
Aug 14, 2024	39.60	39.69	39.37	39.47	611,505	-0.01(-0.03%)
Aug 13, 2024	39.52	39.56	39.09	39.48	724,290	+0.37(+0.95%)
Aug 12, 2024	39.50	39.50	38.89	39.11	484,982	-0.56(-1.41%)
Aug 09, 2024	39.47	39.68	39.05	39.67	657,624	+0.22(+0.56%)
Aug 08, 2024	39.31	39.66	39.17	39.45	835,141	+0.17(+0.43%)
Aug 07, 2024	39.62	40.02	39.17	39.28	1,226,280	-0.18(-0.46%)
Aug 06, 2024	38.96	39.77	38.78	39.46	1,019,347	+0.67(+1.73%)
Aug 05, 2024	38.57	39.98	38.04	38.79	1,137,053	-1.52(-3.77%)
Aug 02, 2024	40.74	40.95	39.99	40.31	1,321,676	-0.67(-1.63%)