Historical Stock Prices

STAG 
$23.54
*  
0.10
0.42%
Get STAG Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading STAG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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-DEC-2014 TO 27-MAR-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.
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
01/26/2015 26.95 27.13 26.79 27.05 288,591
01/23/2015 27.03 27.1 26.8346 26.95 235,881
01/22/2015 26.6 27 26.48 26.95 330,949
01/21/2015 26.09 26.48 25.91 26.41 280,425
01/20/2015 26.92 26.92 26.0491 26.15 293,568
01/16/2015 26.17 26.87 26.11 26.86 702,564
01/15/2015 26.28 26.36 25.91 26.31 436,075
01/14/2015 25.98 26.65 25.95 26.55 444,604
01/13/2015 26.24 26.54 25.98 26.21 375,854
01/12/2015 25.99 26.205 25.9098 26.17 325,341
01/09/2015 25.68 26.12 25.564 25.96 574,156
01/08/2015 25.48 25.8 25.173 25.79 356,424
01/07/2015 24.87 25.32 24.646 25.29 411,730
01/06/2015 24.92 25.24 24.72 24.78 556,606
01/05/2015 24.55 24.9 24.44 24.84 866,543
01/02/2015 24.61 24.7499 24.41 24.64 198,395
12/31/2014 24.83 25.07 24.42 24.5 223,632
12/30/2014 24.88 25 24.71 24.86 284,060
12/29/2014 24.81 25.05 24.79 25 223,447
*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?