Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Stag Industrial Inc (NY: STAG )

34.85 +0.46 (+1.34%)

Streaming Delayed Price Updated: 2:18 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.999	7.136	6.944	7.039	65,108	+0.00(+0.00%)
Jul 28, 2011	7.005	7.119	6.982	7.039	39,812	+0.05(+0.74%)
Jul 27, 2011	7.159	7.176	6.942	6.987	105,491	-0.18(-2.48%)
Jul 26, 2011	7.108	7.182	6.987	7.165	60,329	+0.03(+0.48%)
Jul 25, 2011	7.085	7.245	7.079	7.131	94,787	+0.02(+0.24%)
Jul 22, 2011	7.194	7.196	7.108	7.113	33,540	-0.10(-1.43%)
Jul 21, 2011	7.108	7.257	7.045	7.216	89,229	+0.11(+1.61%)
Jul 20, 2011	7.102	7.153	7.045	7.102	60,471	-0.10(-1.35%)
Jul 19, 2011	7.211	7.228	7.097	7.199	78,034	+0.02(+0.32%)
Jul 18, 2011	7.228	7.245	7.159	7.176	107,646	-0.05(-0.71%)
Jul 15, 2011	7.199	7.234	7.113	7.228	95,199	+0.02(+0.24%)
Jul 14, 2011	7.239	7.251	7.199	7.211	32,458	-0.05(-0.63%)
Jul 13, 2011	7.291	7.314	7.222	7.257	49,167	-0.03(-0.39%)
Jul 12, 2011	7.268	7.337	7.176	7.285	169,772	+0.02(+0.32%)
Jul 11, 2011	7.199	7.297	7.165	7.262	86,652	-0.02(-0.24%)
Jul 08, 2011	7.199	7.331	7.165	7.279	59,477	-0.02(-0.24%)
Jul 07, 2011	7.320	7.331	7.039	7.297	103,101	+0.02(+0.24%)
Jul 06, 2011	7.159	7.297	7.153	7.279	263,236	+0.13(+1.84%)
Jul 05, 2011	7.073	7.182	7.045	7.148	131,486	+0.07(+1.05%)
Jul 01, 2011	7.039	7.073	6.987	7.073	200,491	+0.06(+0.82%)
Jun 30, 2011	6.982	7.016	6.913	7.016	98,678	+0.05(+0.74%)
Jun 29, 2011	7.016	7.050	6.890	6.964	130,436	-0.04(-0.57%)
Jun 28, 2011	7.027	7.090	6.890	7.005	245,819	-0.02(-0.24%)
Jun 27, 2011	7.010	7.102	6.873	7.022	216,874	+0.01(+0.16%)
Jun 24, 2011	7.159	7.194	6.907	7.010	2,925,849	-0.17(-2.31%)
Jun 23, 2011	7.274	7.274	6.919	7.176	187,573	-0.03(-0.40%)
Jun 22, 2011	7.165	7.205	7.050	7.205	135,612	-0.01(-0.08%)
Jun 21, 2011	7.022	7.239	6.930	7.211	195,971	+0.21(+3.03%)
Jun 20, 2011	6.987	7.039	6.959	6.999	131,161	+0.04(+0.58%)
Jun 17, 2011	7.005	7.005	6.879	6.959	242,546	+0.00(+0.00%)
Jun 16, 2011	6.919	7.010	6.919	6.959	227,891	+0.02(+0.33%)
Jun 15, 2011	6.770	6.970	6.632	6.936	211,114	+0.00(+0.00%)
Jun 14, 2011	7.045	7.045	6.901	6.936	349,216	-0.11(-1.54%)
Jun 13, 2011	7.045	7.045	6.816	7.045	195,018	+0.01(+0.16%)
Jun 10, 2011	6.987	7.045	6.936	7.033	163,492	+0.02(+0.25%)
Jun 09, 2011	7.068	7.068	6.942	7.016	81,976	+0.01(+0.08%)
Jun 08, 2011	7.022	7.062	6.976	7.010	71,717	-0.04(-0.57%)
Jun 07, 2011	7.005	7.136	6.964	7.050	78,339	+0.01(+0.16%)
Jun 06, 2011	7.010	7.056	6.896	7.039	76,632	+0.03(+0.41%)
Jun 03, 2011	6.930	7.073	6.930	7.010	100,622	-0.30(-4.15%)
May 24, 2011	7.159	7.320	7.068	7.314	134,686	+0.28(+3.99%)
May 23, 2011	7.090	7.257	7.005	7.033	214,042	-0.24(-3.31%)
May 20, 2011	7.279	7.411	7.234	7.274	440,235	-0.07(-0.94%)
May 19, 2011	7.314	7.342	7.211	7.342	106,125	+0.02(+0.23%)
May 18, 2011	7.228	7.331	7.199	7.325	153,391	+0.00(+0.00%)
May 17, 2011	7.314	7.348	7.165	7.325	181,076	-0.05(-0.70%)
May 16, 2011	7.302	7.388	7.234	7.377	162,786	+0.07(+1.02%)
May 13, 2011	7.342	7.342	7.194	7.302	152,880	-0.09(-1.16%)
May 12, 2011	7.365	7.388	7.239	7.388	110,897	+0.02(+0.31%)
May 11, 2011	7.360	7.388	7.308	7.365	163,766	-0.02(-0.31%)
May 10, 2011	7.331	7.388	7.325	7.388	153,829	+0.02(+0.23%)
May 09, 2011	7.320	7.394	7.320	7.371	211,598	-0.01(-0.16%)
May 06, 2011	7.274	7.394	7.257	7.383	206,347	+0.02(+0.31%)
May 05, 2011	7.279	7.400	7.251	7.360	180,170	+0.00(+0.00%)
May 04, 2011	7.331	7.388	7.165	7.360	190,237	-0.01(-0.08%)
May 03, 2011	7.428	7.434	7.320	7.365	496,989	-0.03(-0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Stag Industrial Inc (NY: STAG )

Historical Prices