Stag Industrial, Inc. Historical Stock Prices

STAG 
$24.86
*  
0.20
0.8%
Get STAG Alerts
*Delayed - data as of Dec. 18, 2014 10:40 ET  -  Find a broker to begin trading STAG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    STAG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
10:40  25.16  25.20  24.86  24.86 46,982
12/17/2014 24.3 25.09 24.19 25.06 384,615
12/16/2014 24.11 24.41 23.91 24.29 386,748
12/15/2014 24.65 24.66 23.78 24.14 648,439
12/12/2014 24.38 24.73 24.36 24.65 677,637
12/11/2014 24.4 24.71 24.22 24.55 401,711
12/10/2014 24.06 24.48 24.01 24.42 375,776
12/09/2014 23.57 24.09 23.5 24.01 387,859
12/08/2014 23.72 23.99 23.51 23.74 308,824
12/05/2014 23.83 23.975 23.51 23.73 381,058
12/04/2014 23.85 24.32 23.69 24.01 393,545
12/03/2014 23.87 24.08 23.77 23.82 253,808
12/02/2014 23.72 24.01 23.63 23.94 206,934
12/01/2014 23.8 23.85 23.59 23.72 282,131
11/28/2014 23.99 24.235 23.84 23.84 136,316
11/26/2014 23.94 24.13 23.9 24.02 155,797
11/25/2014 23.49 24.09 23.391 23.92 394,407
11/24/2014 23.55 23.8 23.45 23.52 375,851
11/21/2014 23.91 23.95 23.505 23.51 205,512
11/20/2014 23.45 23.699 23.35 23.67 382,482
11/19/2014 23.81 23.894 23.25 23.47 224,791
11/18/2014 23.62 23.83 23.62 23.76 266,185
11/17/2014 23.68 23.85 23.43 23.59 255,114
11/14/2014 23.91 23.96 23.64 23.73 210,270
11/13/2014 24.01 24.15 23.8 23.89 355,635
11/12/2014 24.13 24.21 23.85 23.95 235,943
11/11/2014 24.24 24.39 24.08 24.15 447,693
11/10/2014 24.62 24.73 24.16 24.29 457,544
11/07/2014 25 25 24.56 24.65 450,551
11/06/2014 25 25.21 24.95 25 732,684
11/05/2014 24.94 25.26 24.75 24.99 333,811
11/04/2014 24.86 24.94 24.59 24.94 527,785
11/03/2014 24.37 24.76 24.23 24.76 578,288
10/31/2014 24.25 24.54 24.2 24.4 1,453,762
10/30/2014 23.92 24.217 23.82 24.2 693,887
10/29/2014 23.78 23.945 23.58 23.94 598,262
10/28/2014 23.8 23.94 23.67 23.94 417,548
10/27/2014 23.55 23.84 23.45 23.79 388,525
10/24/2014 23.69 23.7 23.46 23.61 820,332
10/23/2014 23.5 23.69 23.39 23.59 647,908
10/22/2014 23.38 23.45 23.23 23.3 428,145
10/21/2014 22.81 23.29 22.81 23.25 763,758
10/20/2014 22.25 22.8 22.25 22.78 542,118
10/17/2014 22.57 22.68 22.11 22.35 572,256
10/16/2014 21.99 22.4 21.8 22.34 645,535
10/15/2014 21.2 22.2 21.1 22.11 3,539,635
10/14/2014 21.34 22.2 21.25 22.04 432,714
10/13/2014 21.17 21.459 21.1 21.24 255,213
10/10/2014 21.17 21.4837 21.056 21.17 333,139
10/09/2014 21.38 21.5 21.1399 21.15 258,600
10/08/2014 20.81 21.41 20.77 21.4 654,143
10/07/2014 20.9 20.995 20.78 20.82 514,193
10/06/2014 20.88 21.08 20.8 20.93 265,155
10/03/2014 20.89 21.04 20.69 20.84 1,007,903
10/02/2014 20.91 21.05 20.65 20.75 739,355
10/01/2014 20.79 20.96 20.66 20.89 522,557
09/30/2014 21.13 21.24 20.7 20.71 504,456
09/29/2014 20.93 21.18 20.83 21.18 269,166
09/26/2014 20.75 21.1 20.73 21.07 439,872
09/25/2014 20.85 20.96 20.57 20.76 605,052
09/24/2014 21.17 21.189 20.8 20.85 384,773
09/23/2014 21.35 21.4 21 21.05 739,768
09/22/2014 21.63 21.63 21.25 21.35 464,206
09/19/2014 21.59 21.74 21.4 21.63 1,500,140
09/18/2014 21.77 21.8589 21.57 21.57 391,254
09/17/2014 21.75 21.9 21.56 21.75 611,894
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?