Quantcast

Stag Industrial, Inc. Common Stock Historical Stock Prices

STAG 
$26.19
*  
0.18
0.69%
Get STAG Alerts
*Delayed - data as of Nov. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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 26.06 26.40 26.04 26.19 572,649
11/14/2018 26.13 26.4 26.04 26.19 572,649
11/13/2018 26.46 26.535 25.88 26.01 2,434,826
11/12/2018 26.41 26.71 26.36 26.42 525,473
11/09/2018 26.55 26.62 26.2 26.41 593,706
11/08/2018 26.49 26.55 26.2 26.55 381,385
11/07/2018 26.33 26.505 26.1 26.49 490,842
11/06/2018 26.11 26.32 26 26.23 696,531
11/05/2018 25.74 26.35 25.74 26.09 530,826
11/02/2018 26.2 26.4114 25.3062 25.9 1,249,024
11/01/2018 26.52 26.71 26.27 26.32 634,084
10/31/2018 26.88 26.9 26.27 26.46 678,571
10/30/2018 26.71 27.04 26.62 26.79 602,916
10/29/2018 26.63 27.02 26.54 26.74 683,936
10/26/2018 26.88 26.88 26.03 26.37 777,033
10/25/2018 26.47 26.96 26.27 26.9 524,003
10/24/2018 26.21 26.7899 26.14 26.45 566,184
10/23/2018 25.79 26.3 25.67 26.17 471,599
10/22/2018 26.35 26.57 25.94 25.96 401,362
10/19/2018 26.08 26.385 26 26.25 515,406
10/18/2018 26.29 26.51 25.98 26.07 497,478
10/17/2018 26.22 26.36 25.92 26.31 672,278
10/16/2018 25.69 26.31 25.51 26.21 604,952
10/15/2018 25.41 25.93 25.41 25.62 561,194
10/12/2018 25.7 25.885 25.15 25.41 832,774
10/11/2018 26.25 26.4 25.33 25.44 997,353
10/10/2018 26.77 26.9857 26.39 26.39 927,500
10/09/2018 26.73 27.0198 26.65 26.9 750,002
10/08/2018 26.34 26.86 26.34 26.76 607,796
10/05/2018 26.13 26.43 26.13 26.27 518,595
10/04/2018 26.42 26.49 25.86 26.15 1,025,675
10/03/2018 27 27.11 26.37 26.54 1,021,174
10/02/2018 27.14 27.21 26.91 26.97 483,598
10/01/2018 27.54 27.54 27 27.11 1,506,716
09/28/2018 27.16 27.5 27.07 27.5 621,927
09/27/2018 27.07 27.23 26.97 27.03 530,575
09/26/2018 27.26 27.43 27.025 27.04 897,248
09/25/2018 27.5 27.67 27.345 27.38 974,962
09/24/2018 27.91 27.95 27.27 27.42 841,357
09/21/2018 28.06 28.25 27.93 27.94 1,752,128
09/20/2018 27.64 28.17 27.55 28.09 956,458
09/19/2018 28.26 28.3 27.62 27.64 841,237
09/18/2018 28.48 28.6 28.2 28.24 559,464
09/17/2018 28.41 28.5292 28.23 28.46 470,103
09/14/2018 28.5 28.6 28.0219 28.39 605,139
09/13/2018 28.52 28.67 28.39 28.5 533,398
09/12/2018 28.44 28.52 28.33 28.38 469,285
09/11/2018 28.31 28.565 28.17 28.44 543,440
09/10/2018 28.46 28.6 28.29 28.35 523,402
09/07/2018 28.47 28.49 28.13 28.25 453,342
09/06/2018 28.68 28.75 28.54 28.57 488,672
09/05/2018 28.32 28.71 28.22 28.6 993,056
09/04/2018 28.82 28.91 28.27 28.34 558,829
08/31/2018 28.62 28.94 28.6001 28.87 650,636
08/30/2018 28.73 28.79 28.55 28.67 426,767
08/29/2018 28.9 29.01 28.76 28.84 771,162
08/28/2018 28.55 28.89 28.44 28.85 607,307
08/27/2018 28.64 28.68 28.43 28.55 440,830
08/24/2018 28.31 28.61 28.2 28.57 520,331
08/23/2018 28.32 28.485 28.21 28.29 816,844
08/22/2018 28.57 28.61 28.23 28.31 791,353
08/21/2018 28.95 28.98 28.6 28.63 875,408
08/20/2018 28.95 29.07 28.88 28.99 570,695
08/17/2018 28.44 28.9 28.361 28.86 1,090,153
08/16/2018 28.25 28.48 28.08 28.42 923,234
08/15/2018 28.06 28.33 28.06 28.27 612,857
08/14/2018 27.77 28.17 27.73 28.03 538,805
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for STAG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio