STAG Industrial Inc (STAG) Historical Stock Data
34.97 ↓0.44 (-1.26%)
As of April 24, 2024, 11:41am EST.
Historical Data
In the past 30 trading days, STAG is down -0.22% a day on average. There have been 12 days where STAG Industrial Inc closed green and 18 days where STAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 35.34 | 35.41 | ↑$0.07 (0.20%) | 35.25 | 35.73 | 0.99M |
| 2024-04-22 | 35.01 | 35.34 | ↑$0.33 (0.94%) | 34.70 | 35.37 | 703.87K |
| 2024-04-19 | 34.49 | 34.93 | ↑$0.44 (1.28%) | 34.46 | 35.05 | 1.48M |
| 2024-04-18 | 34.90 | 34.38 | ↓$0.52 (-1.49%) | 34.11 | 35.05 | 1.25M |
| 2024-04-17 | 35.52 | 34.83 | ↓$0.69 (-1.94%) | 34.37 | 35.52 | 1.77M |
| 2024-04-16 | 36.03 | 35.62 | ↓$0.41 (-1.14%) | 35.62 | 36.08 | 1.16M |
| 2024-04-15 | 37.35 | 36.20 | ↓$1.15 (-3.08%) | 36.08 | 37.35 | 813.57K |
| 2024-04-12 | 37.30 | 37.09 | ↓$0.21 (-0.56%) | 36.89 | 37.37 | 566.89K |
| 2024-04-11 | 37.50 | 37.39 | ↓$0.11 (-0.29%) | 36.96 | 37.56 | 716.39K |
| 2024-04-10 | 37.24 | 37.18 | ↓$0.06 (-0.16%) | 36.87 | 37.30 | 0.95M |
| 2024-04-09 | 38.35 | 38.32 | ↓$0.03 (-0.08%) | 37.99 | 38.39 | 1.08M |
| 2024-04-08 | 37.67 | 38.18 | ↑$0.51 (1.35%) | 37.59 | 38.21 | 650.26K |
| 2024-04-05 | 37.11 | 37.51 | ↑$0.40 (1.08%) | 37.02 | 37.53 | 654.05K |
| 2024-04-04 | 37.61 | 37.20 | ↓$0.41 (-1.09%) | 37.08 | 37.85 | 573.11K |
| 2024-04-03 | 37.13 | 37.32 | ↑$0.19 (0.51%) | 37.06 | 37.53 | 898.44K |
| 2024-04-02 | 37.33 | 37.24 | ↓$0.09 (-0.24%) | 36.85 | 37.33 | 794.63K |
| 2024-04-01 | 38.51 | 37.64 | ↓$0.87 (-2.26%) | 37.50 | 38.51 | 870.53K |
| 2024-03-28 | 38.23 | 38.44 | ↑$0.21 (0.55%) | 38.18 | 38.59 | 0.94M |
| 2024-03-27 | 37.82 | 38.09 | ↑$0.27 (0.71%) | 37.65 | 38.21 | 865.36K |
| 2024-03-26 | 37.90 | 37.57 | ↓$0.33 (-0.87%) | 37.55 | 38.00 | 1.48M |
| 2024-03-25 | 38.28 | 37.84 | ↓$0.44 (-1.15%) | 37.83 | 38.35 | 0.98M |
| 2024-03-22 | 38.34 | 38.22 | ↓$0.12 (-0.31%) | 37.97 | 38.45 | 1.22M |
| 2024-03-21 | 37.95 | 38.28 | ↑$0.33 (0.87%) | 37.82 | 38.30 | 809.76K |
| 2024-03-20 | 36.95 | 37.77 | ↑$0.82 (2.22%) | 36.78 | 37.79 | 1.17M |
| 2024-03-19 | 37.13 | 37.01 | ↓$0.12 (-0.32%) | 36.84 | 37.28 | 818.73K |
| 2024-03-18 | 37.19 | 37.11 | ↓$0.08 (-0.22%) | 37.09 | 37.60 | 894.32K |
| 2024-03-15 | 36.95 | 37.21 | ↑$0.26 (0.70%) | 36.87 | 37.41 | 2.05M |
| 2024-03-14 | 38.00 | 37.32 | ↓$0.68 (-1.79%) | 36.91 | 38.00 | 1.06M |
| 2024-03-13 | 38.03 | 38.05 | ↑$0.02 (0.05%) | 37.88 | 38.34 | 1.60M |
| 2024-03-12 | 38.03 | 37.96 | ↓$0.07 (-0.18%) | 37.68 | 38.13 | 1.08M |
Create an account or log in to view more rows.
$STAG Let’s get it
$STAG just go up
$STAG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$STAG they don’t want us to shine… But we gon shine…
$STAG i am trading for a better future!
$STAG I gave in! Bought more 100 shares
$STAG -
Buy
buy
buy!
$STAG damn lots of volume came after hours just now
what the?
$STAG we like the stock
$STAG Burn burn burn