Stag Industrial, Inc. Historical Stock Prices

STAG 
$15.09
*  
0.41
2.65%
Get STAG Alerts
*Delayed - data as of Feb. 11, 2016  -  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 11-NOV-2015 TO 11-FEB-2016

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  15.37  15.37  14.97  15.09 874,754
02/11/2016 15.37 15.37 14.97 15.09 819,188
02/10/2016 15.35 15.84 15.33 15.5 465,706
02/09/2016 15.57 15.7 15.17 15.26 909,661
02/08/2016 16.76 16.79 15.54 15.76 995,131
02/05/2016 16.98 17.05 16.85 16.85 759,038
02/04/2016 17 17.25 16.95 17.05 479,369
02/03/2016 16.98 17.17 16.84 17.03 431,917
02/02/2016 17.08 17.125 16.68 16.95 386,350
02/01/2016 16.84 17.27 16.73 17.09 530,418
01/29/2016 16.9 17.01 16.77 16.93 703,738
01/28/2016 16.92 17.04 16.65 16.71 476,805
01/27/2016 17 17.27 16.8 16.86 687,775
01/26/2016 17.09 17.36 16.93 17.1 1,050,225
01/25/2016 16.95 17.32 16.8 17.03 592,232
01/22/2016 16.25 17.04 16.25 16.95 650,595
01/21/2016 16.38 16.6559 16.11 16.22 575,121
01/20/2016 16.63 16.6899 15.665 16.29 761,992
01/19/2016 17.09 17.195 16.75 16.82 427,774
01/15/2016 16.84 17 16.6 16.95 536,692
01/14/2016 17.29 17.37 16.976 17.12 422,101
01/13/2016 17.71 17.96 17.17 17.25 428,773
01/12/2016 18.06 18.0715 17.45 17.7 671,008
01/11/2016 18.01 18.14 17.89 17.97 522,642
01/08/2016 18.35 18.51 17.97 17.98 607,671
01/07/2016 18.51 18.67 18.25 18.27 418,835
01/06/2016 18.51 18.8 18.42 18.77 556,348
01/05/2016 18.23 18.66 18.17 18.61 601,221
01/04/2016 18.3 18.41 17.99 18.23 633,533
12/31/2015 18.8 18.99 18.45 18.45 468,418
12/30/2015 18.81 19.0134 18.64 18.64 404,894
12/29/2015 18.81 18.872 18.63 18.83 626,049
12/28/2015 18.4 18.81 18.4 18.77 1,211,310
12/24/2015 18.46 18.55 18.38 18.41 273,390
12/23/2015 18.48 18.51 18.35 18.43 525,485
12/22/2015 18.37 18.67 18.3 18.43 392,059
12/21/2015 18.47 18.5299 18.01 18.24 653,682
12/18/2015 19.05 19.05 18.25 18.43 1,064,514
12/17/2015 19.16 19.16 18.93 19.01 494,982
12/16/2015 18.6 18.87 18.54 18.79 556,009
12/15/2015 18.49 18.76 18.44 18.52 682,252
12/14/2015 18.32 18.52 18.2201 18.42 438,488
12/11/2015 18.67 18.83 18.19 18.42 525,310
12/10/2015 18.91 19.05 18.81 18.87 327,842
12/09/2015 18.76 19.01 18.71 18.93 479,325
12/08/2015 18.81 18.96 18.73 18.84 357,995
12/07/2015 18.91 19.08 18.715 18.92 757,356
12/04/2015 18.92 19.195 18.87 18.97 518,246
12/03/2015 19.31 19.57 18.72 18.86 795,141
12/02/2015 20 20.11 19.34 19.36 730,363
12/01/2015 20.45 20.53 20.17 20.2 717,905
11/30/2015 20.5 20.67 20.265 20.4 754,733
11/27/2015 20.19 20.45 20.1413 20.42 184,571
11/25/2015 20.12 20.34 20.0611 20.26 261,403
11/24/2015 20.1 20.326 20.04 20.25 379,160
11/23/2015 20.24 20.4477 20.1 20.24 433,560
11/20/2015 20.1 20.37 20.02 20.23 342,103
11/19/2015 19.98 20.07 19.84 20.02 356,904
11/18/2015 19.36 19.9 19.34 19.87 463,062
11/17/2015 19.38 19.62 19.23 19.29 393,855
11/16/2015 19.14 19.49 19.1297 19.45 436,486
11/13/2015 19.45 19.59 19.1 19.11 470,176
11/12/2015 19.59 19.69 19.31 19.45 557,342
11/11/2015 19.9 19.97 19.805 19.89 271,744
*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?