Quantcast

Stag Industrial, Inc. Common Stock Historical Stock Prices

STAG 
$27.64
*  
0.60
2.12%
Get STAG Alerts
*Delayed - data as of Sep. 19, 2018  -  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 19-JUN-2018 TO 19-SEP-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 28.25 28.30 27.62 27.64 834,591
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
08/13/2018 27.7 27.8 27.56 27.69 544,795
08/10/2018 28.11 28.188 27.7 27.72 567,436
08/09/2018 27.93 28.155 27.84 28.11 711,932
08/08/2018 28.17 28.17 27.58 27.95 2,417,772
08/07/2018 27.89 28.04 27.56 28 704,810
08/06/2018 28.1 28.18 27.86 27.89 823,271
08/03/2018 27.75 28.12 27.75 28.09 603,206
08/02/2018 27.69 27.96 27.65 27.72 859,801
08/01/2018 27.48 27.85 27.0605 27.74 819,589
07/31/2018 26.96 27.58 26.91 27.32 520,616
07/30/2018 26.76 26.94 26.62 26.83 501,769
07/27/2018 27.23 27.25 26.755 26.84 376,855
07/26/2018 27.01 27.29 26.99 27.2 484,910
07/25/2018 26.71 27.02 26.63 26.97 463,886
07/24/2018 27 27 26.59 26.68 345,740
07/23/2018 27.02 27.049 26.8 26.97 381,023
07/20/2018 27.28 27.28 26.82 26.96 425,665
07/19/2018 26.94 27.42 26.88 27.29 638,107
07/18/2018 27.01 27.19 26.8 26.94 450,027
07/17/2018 27.52 27.52 26.95 27.07 927,608
07/16/2018 27.45 27.56 27.1261 27.2 927,720
07/13/2018 27.65 27.725 27.39 27.47 375,971
07/12/2018 27.59 27.65 27.43 27.59 523,200
07/11/2018 27.37 27.8 27.35 27.59 598,053
07/10/2018 27.42 27.61 27.25 27.36 476,816
07/09/2018 27.83 27.88 27.28 27.45 444,547
07/06/2018 27.8 27.9 27.7 27.83 334,067
07/05/2018 27.55 27.73 27.33 27.72 633,816
07/03/2018 27.06 27.61 27 27.39 421,494
07/02/2018 27.16 27.31 26.68 27.02 565,742
06/29/2018 27.22 27.4399 27.11 27.23 650,765
06/28/2018 27.18 27.27 26.97 27.27 968,219
06/27/2018 27.33 27.43 27.12 27.15 701,995
06/26/2018 27.13 27.34 27.03 27.29 546,604
06/25/2018 27.15 27.34 26.92 27.14 599,924
06/22/2018 27 27.155 26.72 27.12 1,334,565
06/21/2018 27 27.1 26.85 26.99 961,565
06/20/2018 26.55 26.97 26.53 26.93 598,783
06/19/2018 26.46 26.645 26.37 26.54 810,533
*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?

Smart Portfolio