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 )

34.48 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2012 8.230 8.397 8.132 8.380 343,465 +0.26(+3.26%)
Jun 28, 2012 8.161 8.161 7.954 8.115 309,711 -0.10(-1.26%)
Jun 27, 2012 8.161 8.345 8.075 8.219 237,466 -0.13(-1.58%)
Jun 26, 2012 8.288 8.426 8.201 8.351 385,845 +0.10(+1.18%)
Jun 25, 2012 8.316 8.380 8.242 8.253 279,222 -0.16(-1.91%)
Jun 22, 2012 8.523 8.661 8.334 8.414 2,528,946 +0.10(+1.17%)
Jun 21, 2012 8.506 8.564 8.259 8.316 703,769 -0.20(-2.30%)
Jun 20, 2012 8.449 8.538 8.426 8.512 671,059 +0.02(+0.27%)
Jun 19, 2012 8.230 8.661 8.230 8.489 1,294,516 +0.26(+3.21%)
Jun 18, 2012 8.121 8.339 8.121 8.224 702,048 +0.03(+0.35%)
Jun 15, 2012 8.190 8.207 8.138 8.196 378,242 +0.01(+0.07%)
Jun 14, 2012 8.092 8.219 8.092 8.190 300,851 +0.13(+1.57%)
Jun 13, 2012 8.058 8.227 7.995 8.063 403,464 +0.01(+0.07%)
Jun 12, 2012 8.035 8.075 7.937 8.058 367,986 +0.07(+0.86%)
Jun 11, 2012 8.075 8.075 7.989 7.989 363,469 +0.00(+0.00%)
Jun 08, 2012 7.811 8.012 7.753 7.989 126,824 +0.18(+2.28%)
Jun 07, 2012 8.069 8.069 7.782 7.811 381,514 -0.13(-1.59%)
Jun 06, 2012 7.937 7.995 7.868 7.937 348,415 +0.08(+1.02%)
Jun 05, 2012 7.736 7.972 7.736 7.857 277,386 +0.09(+1.18%)
Jun 04, 2012 7.788 7.862 7.742 7.765 297,324 +0.03(+0.45%)
Jun 01, 2012 7.805 7.903 7.655 7.730 276,699 -0.17(-2.18%)
May 31, 2012 7.880 8.132 7.799 7.903 420,976 +0.04(+0.51%)
May 30, 2012 7.776 7.937 7.733 7.862 278,839 -0.01(-0.15%)
May 29, 2012 7.862 7.903 7.765 7.874 342,849 +0.08(+1.03%)
May 25, 2012 7.816 7.839 7.604 7.793 316,056 +0.03(+0.37%)
May 24, 2012 7.581 7.805 7.477 7.765 618,063 +0.21(+2.82%)
May 23, 2012 7.529 7.644 7.483 7.552 4,628,928 +0.15(+2.02%)
May 22, 2012 7.466 7.742 7.092 7.403 855,481 -0.51(-6.46%)
May 21, 2012 7.914 7.983 7.834 7.914 128,741 +0.06(+0.81%)
May 18, 2012 7.949 8.012 7.793 7.851 202,210 -0.11(-1.37%)
May 17, 2012 8.098 8.098 7.914 7.960 201,886 -0.14(-1.70%)
May 16, 2012 8.253 8.373 8.041 8.098 246,314 -0.07(-0.84%)
May 15, 2012 8.161 8.270 8.075 8.167 329,273 +0.04(+0.50%)
May 14, 2012 8.167 8.328 8.121 8.127 125,308 -0.14(-1.67%)
May 11, 2012 8.236 8.408 8.236 8.265 95,581 -0.05(-0.62%)
May 10, 2012 8.322 8.477 8.242 8.316 253,820 +0.07(+0.91%)
May 09, 2012 8.069 8.351 8.065 8.242 983,038 +0.10(+1.27%)
May 08, 2012 7.874 8.207 7.868 8.138 344,866 +0.33(+4.19%)
May 07, 2012 7.696 7.834 7.598 7.811 74,251 +0.10(+1.27%)
May 04, 2012 7.977 8.075 7.684 7.713 121,268 -0.26(-3.31%)
May 03, 2012 8.018 8.069 7.885 7.977 86,128 -0.04(-0.50%)
May 02, 2012 8.018 8.075 7.891 8.018 68,534 -0.06(-0.78%)
May 01, 2012 7.989 8.098 7.851 8.081 126,954 +0.08(+1.01%)
Apr 30, 2012 8.063 8.124 7.989 8.000 83,955 -0.10(-1.21%)
Apr 27, 2012 8.109 8.109 8.046 8.098 60,144 +0.01(+0.07%)
Apr 26, 2012 8.058 8.190 8.058 8.092 103,766 -0.01(-0.07%)
Apr 25, 2012 8.132 8.242 8.041 8.098 211,665 +0.02(+0.21%)
Apr 24, 2012 7.931 8.138 7.931 8.081 263,722 +0.14(+1.81%)
Apr 23, 2012 7.828 7.993 7.822 7.937 138,683 -0.02(-0.29%)
Apr 20, 2012 7.788 8.052 7.788 7.960 122,063 +0.25(+3.28%)
Apr 19, 2012 7.828 7.880 7.707 7.707 33,328 -0.08(-1.03%)
Apr 18, 2012 7.972 8.003 7.788 7.788 61,520 -0.19(-2.38%)
Apr 17, 2012 7.977 8.184 7.943 7.977 115,056 +0.15(+1.91%)
Apr 16, 2012 7.598 7.897 7.580 7.828 82,433 +0.23(+3.03%)
Apr 13, 2012 7.713 7.713 7.495 7.598 100,443 -0.11(-1.49%)
Apr 12, 2012 7.615 7.788 7.604 7.713 73,202 +0.11(+1.44%)
Apr 11, 2012 7.495 7.621 7.477 7.604 175,328 +0.14(+1.93%)
Apr 10, 2012 7.782 7.782 7.403 7.460 135,739 -0.26(-3.42%)
Apr 09, 2012 7.874 7.874 7.598 7.724 121,372 -0.26(-3.31%)
Apr 05, 2012 7.880 8.032 7.880 7.989 66,316 +0.06(+0.80%)
Apr 04, 2012 7.983 7.983 7.908 7.926 81,838 -0.11(-1.36%)
Apr 03, 2012 8.121 8.121 8.000 8.035 93,869 -0.07(-0.85%)
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.