Stag Industrial, Inc. Historical Stock Prices

STAG 
$22.35
*  
0.17
0.75%
Get STAG Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading STAG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    STAG Pre-Market
 
 
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 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.61  22.86  22.30  22.35 408,919
04/27/2015 22.61 22.86 22.3 22.35 409,584
04/24/2015 22.38 22.74 22.38 22.52 442,496
04/23/2015 22.11 22.39 22 22.37 355,209
04/22/2015 22.06 22.13 21.89 22.1 354,087
04/21/2015 22.35 22.49 22.03 22.08 442,885
04/20/2015 22.17 22.29 22.05 22.25 446,599
04/17/2015 22.37 22.41 21.9701 22.13 677,072
04/16/2015 22.47 22.67 22.37 22.48 270,291
04/15/2015 22.56 22.7099 22.47 22.49 242,518
04/14/2015 22.47 22.76 22.46 22.63 314,138
04/13/2015 22.35 22.58 22.348 22.37 378,728
04/10/2015 22.34 22.7 22.28 22.33 592,043
04/09/2015 23.37 23.425 22.24 22.32 454,869
04/08/2015 23.23 23.43 23.21 23.37 251,982
04/07/2015 23.71 23.71 23.08 23.2 439,134
04/06/2015 23.58 23.81 23.55 23.7 881,689
04/02/2015 23.34 23.5999 23.27 23.58 482,380
04/01/2015 23.47 23.69 23.08 23.44 444,385
03/31/2015 23.64 23.71 23.36 23.52 532,272
03/30/2015 23.63 23.76 23.46 23.68 287,318
03/27/2015 23.59 23.7 23.4 23.54 293,698
03/26/2015 23.87 24.09 23.57 23.64 347,225
03/25/2015 24.65 24.94 23.91 24.01 430,473
03/24/2015 24.95 25.07 24.57 24.66 450,938
03/23/2015 24.65 25.05 24.64 24.95 541,244
03/20/2015 24.19 24.69 24.1 24.62 743,244
03/19/2015 23.95 24.29 23.7447 24.06 328,124
03/18/2015 23.61 24.12 23.28 24.06 437,388
03/17/2015 23.51 23.74 23.3 23.68 235,485
03/16/2015 23.28 23.58 23.28 23.51 406,254
03/13/2015 23.38 23.51 23.14 23.27 383,244
03/12/2015 23.37 23.59 23.25 23.38 582,898
03/11/2015 23.24 23.35 23.1 23.22 731,046
03/10/2015 22.85 23.31 22.79 23.25 803,748
03/09/2015 22.99 23.06 22.28 22.94 765,556
03/06/2015 23.48 23.48 22.69 22.92 475,729
03/05/2015 23.99 24.09 23.64 23.67 549,309
03/04/2015 24.38 24.46 23.44 23.9 692,316
03/03/2015 24.83 24.99 24.25 24.46 731,201
03/02/2015 24.96 25.4 24.925 24.95 404,766
02/27/2015 24.7 24.985 24.47 24.95 305,769
02/26/2015 24.69 24.84 24.51 24.7 281,111
02/25/2015 25.02 25.2 24.65 24.67 372,038
02/24/2015 25.67 25.762 24.93 25.09 378,898
02/23/2015 25.03 26.08 25.03 25.81 440,926
02/20/2015 25.45 25.8 25.42 25.51 265,745
02/19/2015 25.37 25.59 25.198 25.41 268,512
02/18/2015 25.47 25.53 25.1 25.5 299,863
02/17/2015 25.43 25.66 25.38 25.49 360,923
02/13/2015 25.6 25.65 25.31 25.49 165,072
02/12/2015 25.26 25.6899 25.16 25.6 251,985
02/11/2015 25.29 25.48 24.51 25.16 286,621
02/10/2015 25.62 25.678 25.05 25.35 277,028
02/09/2015 25.82 26.02 25.29 25.44 402,662
02/06/2015 27.11 27.23 25.68 25.76 547,353
02/05/2015 26.81 27.22 26.75 27.1 888,447
02/04/2015 26.61 26.87 26.49 26.8 399,753
02/03/2015 25.87 26.69 25.67 26.65 324,666
02/02/2015 26.33 26.33 25.46 25.96 407,468
01/30/2015 26.88 27.03 26.17 26.2 284,092
01/29/2015 26.81 27.02 26.6102 27 254,697
01/28/2015 27.37 27.61 26.83 26.9 206,685
01/27/2015 26.94 27.3917 26.94 27.25 361,256
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?