Stag Industrial, Inc. Historical Stock Prices

STAG 
$20.54
*  
0.11
0.54%
Get STAG Alerts
*Delayed - data as of Jul. 6, 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 06-APR-2015 TO 06-JUL-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  20.44  20.72  20.32  20.54 361,426
07/06/2015 20.51 20.72 20.32 20.54 361,634
07/02/2015 20.36 20.64 20.2 20.43 370,836
07/01/2015 20.07 20.26 19.85 20.25 475,729
06/30/2015 20.18 20.19 19.89 20 600,938
06/29/2015 20.34 20.62 20.01 20.02 644,758
06/26/2015 20.5 20.57 20.26 20.35 1,235,757
06/25/2015 20.78 20.85 20.53 20.57 1,258,350
06/24/2015 21.09 21.14 20.92 21.02 1,263,495
06/23/2015 20.98 21.09 20.75 21.09 730,220
06/22/2015 21.49 21.52 21 21 525,934
06/19/2015 21.55 21.62 21.28 21.44 665,022
06/18/2015 20.93 21.62 20.93 21.62 932,290
06/17/2015 20.87 21 20.75 20.96 493,005
06/16/2015 20.89 20.9 20.66 20.83 754,253
06/15/2015 21.19 21.33 20.69 20.83 848,309
06/12/2015 21.09 21.23 20.95 21.21 319,200
06/11/2015 21.3 21.445 21.015 21.09 415,997
06/10/2015 21.01 21.36 20.95 21.21 354,838
06/09/2015 21.09 21.11 20.71 21.01 459,413
06/08/2015 21.06 21.29 20.89 21.09 409,944
06/05/2015 21.17 21.31 20.97 21.03 533,743
06/04/2015 21.25 21.45 21.2 21.29 667,945
06/03/2015 21.4 21.44 21.2 21.24 612,490
06/02/2015 21.54 21.71 21.35 21.4 597,316
06/01/2015 21.33 21.76 21.3 21.55 664,605
05/29/2015 21.59 21.8 21.27 21.3 841,228
05/28/2015 21.86 21.94 21.53 21.55 559,808
05/27/2015 21.58 21.95 21.516 21.85 400,685
05/26/2015 21.8 21.82 21.5 21.65 434,986
05/22/2015 21.72 22.01 21.56 21.81 361,932
05/21/2015 22.09 22.12 21.61 21.73 432,305
05/20/2015 22.28 22.36 22.03 22.05 402,379
05/19/2015 22.26 22.34 22.05 22.16 413,309
05/18/2015 22.19 22.2699 22 22.18 398,104
05/15/2015 21.84 22.3 21.8 22.2 848,376
05/14/2015 21.53 21.87 21.48 21.75 572,151
05/13/2015 21.63 21.8999 21.39 21.4 532,422
05/12/2015 21.38 21.71 21.1 21.56 404,189
05/11/2015 22.01 22.24 21.45 21.5 656,556
05/08/2015 21.97 22.3604 21.91 22.01 687,877
05/07/2015 21.37 21.84 21.23 21.66 727,370
05/06/2015 21.34 21.5 20.96 21.11 604,703
05/05/2015 21.8 21.87 21.04 21.42 588,017
05/04/2015 21.7 21.98 21.68 21.83 343,332
05/01/2015 21.81 22.1387 21.6 21.66 484,761
04/30/2015 22.05 22.12 21.68 21.73 474,697
04/29/2015 22.24 22.35 22.02 22.06 433,734
04/28/2015 22.28 22.52 22.24 22.4 216,927
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
*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?