Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,007.46
-1,201.62(-1.87%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

STAG Industrial, Inc. (STAG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

34.48

-0.06

(-0.17%)

At close: 04:00PM EDT

34.70

+0.22

(+0.64%)

After hours:

07:53PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	34.64	34.79	34.35	34.48	34.48	1,268,700
25 Apr 2024	34.37	34.63	34.13	34.54	34.54	1,729,100
24 Apr 2024	35.23	35.33	34.70	34.75	34.75	1,563,400
23 Apr 2024	35.34	35.73	35.25	35.41	35.41	986,000
22 Apr 2024	35.01	35.37	34.70	35.34	35.34	703,900
19 Apr 2024	34.49	35.05	34.46	34.93	34.93	1,477,900
18 Apr 2024	34.90	35.05	34.11	34.38	34.38	1,250,900
17 Apr 2024	35.52	35.52	34.37	34.83	34.83	1,768,800
16 Apr 2024	36.03	36.08	35.62	35.62	35.62	1,159,200
15 Apr 2024	37.35	37.35	36.08	36.20	36.20	813,600
12 Apr 2024	37.30	37.37	36.89	37.09	37.09	566,900
11 Apr 2024	37.50	37.56	36.96	37.39	37.39	716,400
10 Apr 2024	37.24	37.30	36.87	37.18	37.18	951,600
09 Apr 2024	38.35	38.39	37.99	38.32	38.32	1,077,500
08 Apr 2024	37.67	38.21	37.59	38.18	38.18	650,200
05 Apr 2024	37.11	37.53	37.02	37.51	37.51	653,900
04 Apr 2024	37.61	37.85	37.08	37.20	37.20	573,100
03 Apr 2024	37.13	37.53	37.06	37.32	37.32	898,400
02 Apr 2024	37.33	37.33	36.85	37.24	37.24	795,100
01 Apr 2024	38.51	38.51	37.49	37.64	37.64	870,500
28 Mar 2024	38.23	38.59	38.18	38.44	38.44	936,800
27 Mar 2024	37.82	38.21	37.65	38.09	38.09	865,400
27 Mar 2024	0.123 Dividend
26 Mar 2024	37.90	38.00	37.55	37.57	37.45	1,483,700
25 Mar 2024	38.28	38.35	37.83	37.84	37.72	984,400
22 Mar 2024	38.34	38.45	37.97	38.22	38.09	1,220,800
21 Mar 2024	37.95	38.30	37.82	38.28	38.15	809,700
20 Mar 2024	36.95	37.79	36.78	37.77	37.65	1,170,900
19 Mar 2024	37.13	37.28	36.84	37.01	36.89	818,700
18 Mar 2024	37.19	37.60	37.09	37.11	36.99	894,300
15 Mar 2024	36.95	37.41	36.87	37.21	37.09	2,048,700
14 Mar 2024	38.00	38.00	36.91	37.32	37.20	1,055,600
13 Mar 2024	38.03	38.34	37.88	38.05	37.93	1,601,700
12 Mar 2024	38.03	38.13	37.68	37.96	37.84	1,079,400
11 Mar 2024	37.77	38.14	37.46	38.14	38.02	1,591,900
08 Mar 2024	37.38	37.85	37.34	37.81	37.69	1,260,400
07 Mar 2024	37.60	37.70	36.88	37.00	36.88	961,100
06 Mar 2024	37.31	37.49	37.05	37.35	37.23	1,335,100
05 Mar 2024	37.30	37.60	36.92	37.12	37.00	836,900
04 Mar 2024	37.44	37.58	36.75	37.39	37.27	1,039,900
01 Mar 2024	37.03	37.64	36.67	37.52	37.40	1,213,300
29 Feb 2024	37.51	37.58	37.06	37.14	37.02	1,441,500
28 Feb 2024	36.90	37.45	36.86	37.12	37.00	1,214,700
28 Feb 2024	0.123 Dividend
27 Feb 2024	38.14	38.19	37.13	37.19	36.95	1,806,400
26 Feb 2024	38.19	38.26	37.76	37.86	37.61	830,700
23 Feb 2024	38.74	38.77	38.30	38.31	38.06	812,600
22 Feb 2024	38.60	38.74	38.21	38.73	38.48	827,700
21 Feb 2024	38.72	38.88	38.32	38.42	38.17	1,093,500
20 Feb 2024	38.75	39.27	38.55	38.70	38.45	1,492,900
16 Feb 2024	38.88	39.25	38.66	39.10	38.84	2,126,300
15 Feb 2024	38.51	39.12	38.51	39.12	38.86	1,947,500
14 Feb 2024	36.88	38.46	36.88	38.24	37.99	2,626,200
13 Feb 2024	36.50	37.50	36.20	37.45	37.20	1,975,600
12 Feb 2024	37.55	37.93	37.46	37.50	37.25	1,021,100
09 Feb 2024	37.57	37.79	37.30	37.53	37.28	1,182,400
08 Feb 2024	36.92	37.79	36.92	37.51	37.26	1,070,100
07 Feb 2024	37.51	37.51	36.87	36.92	36.68	769,000
06 Feb 2024	36.93	37.60	36.83	37.52	37.27	1,019,400
05 Feb 2024	37.10	37.24	36.65	36.93	36.69	967,000
02 Feb 2024	37.23	37.79	36.73	37.61	37.36	1,115,500
01 Feb 2024	36.87	37.74	36.62	37.73	37.48	1,071,200
31 Jan 2024	37.69	37.76	36.74	36.94	36.70	1,300,500
30 Jan 2024	37.86	37.93	37.48	37.50	37.25	626,700
30 Jan 2024	0.123 Dividend
29 Jan 2024	38.07	38.27	37.94	38.17	37.80	830,900
26 Jan 2024	38.03	38.11	37.61	37.98	37.61	810,100
25 Jan 2024	37.84	38.16	37.60	37.80	37.43	717,200
24 Jan 2024	38.58	38.58	37.41	37.51	37.14	832,500
23 Jan 2024	38.85	38.86	38.08	38.17	37.80	901,800
22 Jan 2024	38.19	38.80	38.17	38.64	38.26	1,432,200
19 Jan 2024	37.25	38.18	37.06	38.02	37.65	1,202,000
18 Jan 2024	37.55	37.64	36.80	37.13	36.77	1,131,100
17 Jan 2024	37.56	38.05	37.11	37.47	37.10	872,400
16 Jan 2024	38.24	38.49	37.88	38.17	37.80	1,247,300
12 Jan 2024	38.69	38.81	38.07	38.57	38.19	1,057,700
11 Jan 2024	38.50	38.59	38.09	38.33	37.96	1,020,600
10 Jan 2024	38.62	38.89	38.53	38.73	38.35	807,200
09 Jan 2024	38.62	38.82	38.41	38.58	38.20	1,893,400
08 Jan 2024	38.58	39.11	38.51	38.99	38.61	655,100
05 Jan 2024	38.25	38.73	38.05	38.51	38.13	1,334,700
04 Jan 2024	38.76	38.98	38.37	38.60	38.22	1,170,200
03 Jan 2024	39.27	39.39	38.80	38.88	38.50	1,606,800
02 Jan 2024	39.15	39.61	39.01	39.59	39.20	1,159,600
29 Dec 2023	39.32	39.60	39.16	39.26	38.88	1,511,400
28 Dec 2023	39.09	39.58	39.09	39.58	39.19	914,400
28 Dec 2023	0.123 Dividend
27 Dec 2023	39.24	39.34	39.06	39.34	38.83	761,300
26 Dec 2023	38.85	39.24	38.83	39.09	38.59	572,900
22 Dec 2023	38.81	39.18	38.64	38.85	38.35	1,143,500
21 Dec 2023	38.74	38.84	38.28	38.74	38.24	1,281,400
20 Dec 2023	38.85	39.11	38.27	38.29	37.80	1,365,900
19 Dec 2023	38.76	39.02	38.59	38.82	38.32	1,451,500
18 Dec 2023	38.73	38.87	38.49	38.56	38.06	1,230,700
15 Dec 2023	39.00	39.12	38.39	38.66	38.16	3,168,400
14 Dec 2023	39.00	39.15	38.49	39.04	38.54	3,382,700
13 Dec 2023	36.72	38.50	36.69	38.28	37.79	1,580,100
12 Dec 2023	36.30	36.86	36.12	36.71	36.24	775,300
11 Dec 2023	36.21	36.53	36.14	36.34	35.87	797,200
08 Dec 2023	36.10	36.23	35.79	36.22	35.75	1,204,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,007.46-1,201.62(-1.87%)

CMC Crypto 2001,304.48-92.06(-6.59%)

STAG Industrial, Inc. (STAG)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,007.46
-1,201.62(-1.87%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)