Quantcast

Stag Industrial, Inc. Common Stock Historical Stock Prices

STAG 
$26.7169
*  
0.0531
0.2%
Get STAG Alerts
*Delayed - data as of Jan. 17, 2019 12:42 ET  -  Find a broker to begin trading STAG now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    STAG Real Time
 
 
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 16-OCT-2018 TO 16-JAN-2019

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.
12:42 26.89 26.96 26.70 26.7169 219,272
01/16/2019 26.25 26.78 26.17 26.77 562,736
01/15/2019 26.08 26.36 25.99 26.23 456,379
01/14/2019 26.25 26.3207 25.96 26.01 526,119
01/11/2019 26.11 26.39 25.88 26.33 506,513
01/10/2019 25.53 26.17 25.36 26.1 855,126
01/09/2019 25.58 25.74 25.2792 25.56 995,190
01/08/2019 25.05 25.67 25.03 25.58 936,060
01/07/2019 24.45 25.02 24.32 24.85 995,952
01/04/2019 24.22 24.58 24.07 24.33 1,039,601
01/03/2019 24.21 24.59 24.03 24.09 1,110,686
01/02/2019 24.52 24.52 23.98 24.23 1,118,338
12/31/2018 24.63 24.89 24.2 24.88 991,120
12/28/2018 24.61 24.83 24.35 24.67 1,007,234
12/27/2018 24.07 24.52 23.76 24.52 1,439,471
12/26/2018 23.27 24.265 23.2441 24.23 1,327,349
12/24/2018 24.3 24.3 23.27 23.27 589,614
12/21/2018 24.85 25.29 24.29 24.34 3,079,166
12/20/2018 25.51 25.51 24.7566 24.81 858,621
12/19/2018 25.65 25.88 25.37 25.47 884,629
12/18/2018 25.54 25.705 25.37 25.64 983,664
12/17/2018 25.96 26.06 25.11 25.28 1,021,965
12/14/2018 26.14 26.18 25.75 25.93 601,977
12/13/2018 26.34 26.91 26.2 26.22 878,551
12/12/2018 26.94 27.04 26.26 26.27 953,927
12/11/2018 26.77 26.96 26.61 26.71 801,218
12/10/2018 26.75 26.805 26.176 26.63 743,821
12/07/2018 27 27 26.6 26.75 464,801
12/06/2018 26.19 27.05 25.88 27.03 1,044,627
12/04/2018 26.7 26.9 26.185 26.27 724,458
12/03/2018 26.9 26.94 26.5501 26.68 623,184
11/30/2018 26.59 26.85 26.52 26.79 945,535
11/29/2018 26.83 26.83 26.43 26.58 670,139
11/28/2018 26.7 26.97 26.55 26.94 907,339
11/27/2018 26.41 26.76 26.39 26.72 570,899
11/26/2018 26.79 26.88 26.31 26.44 1,195,645
11/23/2018 26.69 27 26.43 26.7 315,337
11/21/2018 26.43 26.97 26.315 26.81 1,083,926
11/20/2018 26.39 26.65 26.11 26.47 1,161,884
11/19/2018 26.43 26.6738 26.16 26.51 1,230,777
11/16/2018 26.01 26.415 25.96 26.4 2,890,618
11/15/2018 26.08 26.13 25.685 26.13 472,330
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
*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