Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stag Industrial Inc (NY: STAG )

39.09 -0.88 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 6.886 6.920 6.818 6.920 100,045 +0.05(+0.74%)
Jun 29, 2011 6.920 6.954 6.796 6.869 132,243 -0.04(-0.57%)
Jun 28, 2011 6.931 6.994 6.796 6.909 249,225 -0.02(-0.24%)
Jun 27, 2011 6.915 7.005 6.779 6.926 219,879 +0.01(+0.16%)
Jun 24, 2011 7.061 7.095 6.813 6.915 2,966,384 -0.16(-2.31%)
Jun 23, 2011 7.174 7.174 6.824 7.078 190,171 -0.03(-0.40%)
Jun 22, 2011 7.067 7.107 6.954 7.107 137,490 -0.01(-0.08%)
Jun 21, 2011 6.926 7.140 6.835 7.112 198,686 +0.21(+3.03%)
Jun 20, 2011 6.892 6.943 6.864 6.903 132,978 +0.04(+0.58%)
Jun 17, 2011 6.909 6.909 6.785 6.864 245,906 +0.00(+0.00%)
Jun 16, 2011 6.824 6.915 6.824 6.864 231,049 +0.02(+0.33%)
Jun 15, 2011 6.677 6.875 6.542 6.841 214,039 +0.00(+0.00%)
Jun 14, 2011 6.948 6.948 6.807 6.841 354,054 -0.11(-1.54%)
Jun 13, 2011 6.948 6.948 6.722 6.948 197,719 +0.01(+0.16%)
Jun 10, 2011 6.892 6.948 6.841 6.937 165,757 +0.02(+0.24%)
Jun 09, 2011 6.971 6.971 6.847 6.920 83,112 +0.01(+0.08%)
Jun 08, 2011 6.926 6.965 6.881 6.915 72,710 -0.04(-0.57%)
Jun 07, 2011 6.909 7.039 6.869 6.954 79,424 +0.01(+0.16%)
Jun 06, 2011 6.915 6.960 6.802 6.943 77,693 +0.03(+0.41%)
Jun 03, 2011 6.835 6.977 6.835 6.915 102,016 -0.30(-4.15%)
May 24, 2011 7.061 7.220 6.971 7.214 136,552 +0.28(+3.99%)
May 23, 2011 6.994 7.157 6.909 6.937 217,007 -0.24(-3.31%)
May 20, 2011 7.180 7.310 7.135 7.174 446,334 -0.07(-0.94%)
May 19, 2011 7.214 7.242 7.112 7.242 107,595 +0.02(+0.23%)
May 18, 2011 7.129 7.231 7.101 7.225 155,516 +0.00(+0.00%)
May 17, 2011 7.214 7.248 7.067 7.225 183,584 -0.05(-0.70%)
May 16, 2011 7.203 7.287 7.135 7.276 165,042 +0.07(+1.02%)
May 13, 2011 7.242 7.242 7.095 7.203 154,998 -0.08(-1.16%)
May 12, 2011 7.265 7.287 7.140 7.287 112,433 +0.02(+0.31%)
May 11, 2011 7.259 7.287 7.208 7.265 166,035 -0.02(-0.31%)
May 10, 2011 7.231 7.287 7.225 7.287 155,961 +0.02(+0.23%)
May 09, 2011 7.220 7.293 7.220 7.270 214,529 -0.01(-0.16%)
May 06, 2011 7.174 7.293 7.157 7.282 209,206 +0.02(+0.31%)
May 05, 2011 7.180 7.299 7.152 7.259 182,666 +0.00(+0.00%)
May 04, 2011 7.231 7.287 7.067 7.259 192,873 -0.01(-0.08%)
May 03, 2011 7.327 7.333 7.220 7.265 503,874 -0.03(-0.39%)
May 02, 2011 7.304 7.316 7.276 7.293 755,808 +0.12(+1.65%)
Apr 29, 2011 7.118 7.220 7.090 7.174 358,223 +0.08(+1.20%)
Apr 28, 2011 7.118 7.129 7.061 7.090 331,133 -0.04(-0.55%)
Apr 27, 2011 7.033 7.135 7.033 7.129 461,749 +0.06(+0.80%)
Apr 26, 2011 6.796 7.112 6.779 7.073 980,605 +0.29(+4.33%)
Apr 25, 2011 6.835 6.841 5.943 6.779 924,615 -0.08(-1.15%)
Apr 21, 2011 6.875 6.943 6.807 6.858 445,189 -0.04(-0.57%)
Apr 20, 2011 6.926 6.926 6.835 6.898 807,168 +0.02(+0.25%)
Apr 19, 2011 6.824 6.886 6.813 6.881 398,957 +0.02(+0.25%)
Apr 18, 2011 6.835 7.061 6.807 6.864 1,115,964 -0.06(-0.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.