Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STAG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 35.42 | -0.21 | -0.59% | 35.63 | 35.76 | 35.20 | 733,356 |
| May 09 2024 | 35.63 | 0.65 | 1.86% | 35.08 | 35.68 | 34.97 | 972,605 |
| May 08 2024 | 34.98 | -0.47 | -1.33% | 35.28 | 35.35 | 34.865 | 1,078,700 |
| May 07 2024 | 35.45 | 0.66 | 1.90% | 35.01 | 35.595 | 34.955 | 1,575,508 |
| May 06 2024 | 34.79 | -0.43 | -1.22% | 35.48 | 35.5125 | 34.69 | 964,579 |
| May 03 2024 | 35.22 | 0.25 | 0.71% | 35.58 | 35.99 | 35.09 | 760,521 |
| May 02 2024 | 34.97 | 0.16 | 0.46% | 35.15 | 35.29 | 34.681 | 1,870,421 |
| May 01 2024 | 34.81 | 0.42 | 1.22% | 34.575 | 35.32 | 34.09 | 1,675,716 |
| Apr 30 2024 | 34.39 | -0.26 | -0.75% | 34.28 | 34.67 | 34.22 | 1,286,861 |
| Apr 29 2024 | 34.65 | 0.17 | 0.49% | 34.67 | 34.825 | 34.60 | 1,045,663 |
| Apr 26 2024 | 34.48 | -0.06 | -0.17% | 34.65 | 34.79 | 34.35 | 1,268,761 |
| Apr 25 2024 | 34.54 | -0.21 | -0.60% | 34.305 | 34.6289 | 34.13 | 1,745,729 |
| Apr 24 2024 | 34.75 | -0.66 | -1.86% | 35.31 | 35.33 | 34.7001 | 1,563,061 |
| Apr 23 2024 | 35.41 | 0.07 | 0.20% | 35.34 | 35.73 | 35.25 | 985,860 |
| Apr 22 2024 | 35.34 | 0.41 | 1.17% | 35.01 | 35.37 | 34.70 | 703,868 |
| Apr 19 2024 | 34.93 | 0.55 | 1.60% | 34.49 | 35.05 | 34.46 | 1,477,957 |
| Apr 18 2024 | 34.38 | -0.45 | -1.29% | 34.90 | 35.05 | 34.1099 | 1,250,902 |
| Apr 17 2024 | 34.83 | -0.79 | -2.22% | 35.70 | 35.70 | 34.37 | 1,768,805 |
| Apr 16 2024 | 35.62 | -0.58 | -1.60% | 36.10 | 36.10 | 35.615 | 1,128,942 |
| Apr 15 2024 | 36.20 | -0.89 | -2.40% | 37.31 | 37.35 | 36.08 | 813,557 |
| Apr 12 2024 | 37.09 | -0.30 | -0.80% | 37.30 | 37.37 | 36.89 | 566,869 |
| Apr 11 2024 | 37.39 | 0.21 | 0.56% | 37.50 | 37.5645 | 36.96 | 716,391 |
| Apr 10 2024 | 37.18 | -1.14 | -2.97% | 37.15 | 37.30 | 36.87 | 936,446 |
| Apr 09 2024 | 38.32 | 0.14 | 0.37% | 38.35 | 38.385 | 37.99 | 1,077,496 |
| Apr 08 2024 | 38.18 | 0.67 | 1.79% | 37.67 | 38.205 | 37.59 | 650,239 |
| Apr 05 2024 | 37.51 | 0.31 | 0.83% | 37.11 | 37.525 | 37.02 | 650,144 |
| Apr 04 2024 | 37.20 | -0.12 | -0.32% | 37.61 | 37.85 | 37.075 | 573,099 |
| Apr 03 2024 | 37.32 | 0.08 | 0.21% | 37.13 | 37.53 | 37.06 | 898,442 |
| Apr 02 2024 | 37.24 | -0.40 | -1.06% | 37.26 | 37.33 | 36.85 | 772,033 |
| Apr 01 2024 | 37.64 | -0.80 | -2.08% | 38.55 | 38.55 | 37.495 | 870,527 |
| Mar 28 2024 | 38.44 | 0.35 | 0.92% | 38.23 | 38.59 | 38.18 | 936,651 |
| Mar 27 2024 | 38.09 | 0.52 | 1.38% | 37.82 | 38.21 | 37.65 | 865,360 |
| Mar 26 2024 | 37.57 | -0.27 | -0.71% | 38.00 | 38.00 | 37.55 | 1,483,687 |
| Mar 25 2024 | 37.84 | -0.38 | -0.99% | 38.28 | 38.35 | 37.83 | 984,449 |
| Mar 22 2024 | 38.22 | -0.06 | -0.16% | 38.34 | 38.45 | 37.965 | 1,220,836 |
| Mar 21 2024 | 38.28 | 0.51 | 1.35% | 37.95 | 38.30 | 37.82 | 809,755 |
| Mar 20 2024 | 37.77 | 0.76 | 2.05% | 36.96 | 37.79 | 36.78 | 1,170,741 |
| Mar 19 2024 | 37.01 | -0.10 | -0.27% | 37.13 | 37.28 | 36.84 | 818,728 |
| Mar 18 2024 | 37.11 | -0.10 | -0.27% | 37.14 | 37.60 | 37.09 | 894,310 |
| Mar 15 2024 | 37.21 | -0.11 | -0.29% | 36.95 | 37.40 | 36.935 | 2,036,517 |
| Mar 14 2024 | 37.32 | -0.73 | -1.92% | 38.00 | 38.0025 | 36.91 | 1,055,596 |
| Mar 13 2024 | 38.05 | 0.09 | 0.24% | 38.03 | 38.34 | 37.88 | 1,599,218 |
| Mar 12 2024 | 37.96 | -0.18 | -0.47% | 38.10 | 38.1282 | 37.68 | 1,078,540 |
| Mar 11 2024 | 38.14 | 0.33 | 0.87% | 37.77 | 38.14 | 37.46 | 1,591,855 |
| Mar 08 2024 | 37.81 | 0.81 | 2.19% | 37.38 | 37.845 | 37.34 | 1,260,432 |
| Mar 07 2024 | 37.00 | -0.35 | -0.94% | 37.60 | 37.70 | 36.88 | 960,946 |
| Mar 06 2024 | 37.35 | 0.23 | 0.62% | 37.31 | 37.49 | 37.05 | 1,335,059 |
| Mar 05 2024 | 37.12 | -0.27 | -0.72% | 37.30 | 37.60 | 36.92 | 836,923 |
| Mar 04 2024 | 37.39 | -0.13 | -0.35% | 37.44 | 37.58 | 36.75 | 1,039,899 |
| Mar 01 2024 | 37.52 | 0.38 | 1.02% | 37.15 | 37.64 | 36.67 | 1,213,253 |
| Feb 29 2024 | 37.14 | 0.02 | 0.05% | 37.51 | 37.58 | 37.06 | 1,441,563 |
| Feb 28 2024 | 37.12 | -0.07 | -0.19% | 36.90 | 37.45 | 36.84 | 1,214,667 |
| Feb 27 2024 | 37.19 | -0.67 | -1.77% | 38.12 | 38.1897 | 37.13 | 1,806,440 |
| Feb 26 2024 | 37.86 | -0.45 | -1.17% | 38.19 | 38.26 | 37.755 | 830,780 |
| Feb 23 2024 | 38.31 | -0.42 | -1.08% | 38.74 | 38.78 | 38.30 | 812,610 |
| Feb 22 2024 | 38.73 | 0.31 | 0.81% | 38.60 | 38.74 | 38.205 | 827,229 |
| Feb 21 2024 | 38.42 | -0.28 | -0.72% | 38.72 | 38.88 | 38.315 | 1,093,737 |
| Feb 20 2024 | 38.70 | -0.40 | -1.02% | 38.75 | 39.27 | 38.55 | 1,492,881 |
| Feb 16 2024 | 39.10 | -0.02 | -0.05% | 38.88 | 39.25 | 38.66 | 2,126,360 |
| Feb 15 2024 | 39.12 | 0.88 | 2.30% | 38.51 | 39.12 | 38.51 | 1,947,541 |
| Feb 14 2024 | 38.24 | 0.79 | 2.11% | 37.31 | 38.46 | 36.88 | 2,656,219 |
| Feb 13 2024 | 37.45 | -0.05 | -0.13% | 36.36 | 37.50 | 36.20 | 1,957,817 |
| Feb 12 2024 | 37.50 | -0.03 | -0.08% | 37.55 | 37.9259 | 37.46 | 1,016,958 |
