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 )

34.38 -0.45 (-1.29%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.37	16.71	16.37	16.57	1,058,244	+0.25(+1.54%)
Jan 30, 2017	16.70	16.73	16.26	16.32	1,243,949	-0.36(-2.15%)
Jan 27, 2017	17.35	17.35	16.66	16.68	1,001,029	-0.60(-3.49%)
Jan 26, 2017	17.26	17.36	17.16	17.29	876,362	+0.02(+0.12%)
Jan 25, 2017	17.35	17.46	17.22	17.26	1,098,113	-0.08(-0.45%)
Jan 24, 2017	17.29	17.41	17.20	17.34	975,710	+0.06(+0.37%)
Jan 23, 2017	17.20	17.41	17.16	17.28	1,365,827	+0.15(+0.87%)
Jan 20, 2017	17.07	17.24	17.02	17.13	840,623	+0.05(+0.29%)
Jan 19, 2017	17.18	17.18	16.99	17.08	717,058	-0.17(-0.99%)
Jan 18, 2017	17.15	17.41	17.12	17.25	600,680	+0.10(+0.58%)
Jan 17, 2017	17.05	17.23	16.99	17.15	703,537	+0.13(+0.75%)
Jan 13, 2017		17.02	17.02	17.02	0	+0.07(+0.42%)
Jan 12, 2017	16.99	16.99	16.78	16.95	1,008,871	+0.03(+0.17%)
Jan 11, 2017	16.96	17.07	16.91	16.92	1,392,582	-0.04(-0.25%)
Jan 10, 2017	17.09	17.14	16.92	16.96	994,707	-0.09(-0.54%)
Jan 09, 2017	17.48	17.50	17.04	17.06	1,756,712	-0.34(-1.97%)
Jan 06, 2017	17.31	17.47	17.18	17.40	1,194,149	+0.14(+0.78%)
Jan 05, 2017	17.12	17.36	16.96	17.26	1,510,599	+0.15(+0.87%)
Jan 04, 2017	16.97	17.17	16.93	17.11	2,304,970	+0.21(+1.27%)
Jan 03, 2017	17.11	17.16	16.80	16.90	986,963	-0.11(-0.67%)
Dec 30, 2016		17.01	17.01	17.01	0	+0.26(+1.57%)
Dec 29, 2016	16.61	16.86	16.57	16.75	890,809	+0.18(+1.08%)
Dec 28, 2016	16.74	16.77	16.49	16.57	893,440	-0.12(-0.70%)
Dec 27, 2016	16.71	16.79	16.60	16.69	645,381	+0.02(+0.13%)
Dec 23, 2016		16.67	16.67	16.67	0	+0.21(+1.29%)
Dec 22, 2016	16.47	16.54	16.29	16.46	1,881,379	-0.06(-0.39%)
Dec 21, 2016	16.76	16.93	16.51	16.52	1,390,909	-0.29(-1.73%)
Dec 20, 2016	16.71	16.94	16.65	16.81	859,228	+0.10(+0.59%)
Dec 19, 2016	16.43	16.73	16.39	16.71	1,051,980	+0.40(+2.43%)
Dec 16, 2016	16.27	16.53	16.24	16.31	3,503,752	+0.17(+1.05%)
Dec 15, 2016	16.16	16.31	16.06	16.14	1,070,938	-0.01(-0.04%)
Dec 14, 2016	16.87	16.89	16.14	16.15	1,244,715	-0.67(-4.01%)
Dec 13, 2016	16.88	16.90	16.71	16.82	1,337,876	+0.00(+0.00%)
Dec 12, 2016	16.80	16.92	16.77	16.82	1,811,765	+0.01(+0.08%)
Dec 09, 2016	16.72	16.90	16.71	16.81	1,513,060	+0.09(+0.51%)
Dec 08, 2016	16.64	16.89	16.60	16.73	1,409,253	+0.00(+0.00%)
Dec 07, 2016	16.58	16.85	16.58	16.73	1,789,465	+0.21(+1.29%)
Dec 06, 2016	16.59	16.73	16.47	16.51	1,151,907	-0.08(-0.47%)
Dec 05, 2016	16.65	16.72	16.43	16.59	803,258	-0.02(-0.13%)
Dec 02, 2016	16.51	16.85	16.51	16.61	599,734	+0.24(+1.47%)
Dec 01, 2016	16.80	16.82	16.32	16.37	1,211,697	-0.38(-2.25%)
Nov 30, 2016	16.77	16.93	16.60	16.75	1,598,893	-0.17(-1.01%)
Nov 29, 2016	16.73	17.07	16.73	16.92	670,822	+0.18(+1.06%)
Nov 28, 2016	16.72	16.93	16.69	16.74	628,857	+0.10(+0.62%)
Nov 25, 2016	16.50	16.75	16.45	16.64	252,303	+0.19(+1.16%)
Nov 23, 2016		16.45	16.45	16.45	0	-0.09(-0.56%)
Nov 22, 2016	16.30	16.54	16.21	16.54	791,668	+0.34(+2.09%)
Nov 21, 2016	16.11	16.34	16.09	16.20	1,136,433	+0.17(+1.06%)
Nov 18, 2016	15.81	16.10	15.81	16.03	743,225	+0.24(+1.52%)
Nov 17, 2016	15.83	16.06	15.79	15.79	407,503	-0.04(-0.27%)
Nov 16, 2016	15.68	15.86	15.61	15.83	674,110	+0.11(+0.72%)
Nov 15, 2016	16.34	16.34	15.62	15.72	1,119,770	-0.01(-0.04%)
Nov 14, 2016	15.39	15.76	15.32	15.73	1,045,198	+0.32(+2.06%)
Nov 11, 2016	15.22	15.63	15.19	15.41	807,944	+0.20(+1.35%)
Nov 10, 2016	15.67	15.73	15.01	15.20	1,027,335	-0.49(-3.10%)
Nov 09, 2016	15.49	15.89	15.39	15.69	1,043,818	-0.38(-2.37%)
Nov 08, 2016	15.86	16.14	15.84	16.07	600,018	+0.13(+0.84%)
Nov 07, 2016	15.65	15.95	15.62	15.94	501,246	+0.44(+2.82%)
Nov 04, 2016	15.33	15.58	14.97	15.50	923,132	+0.18(+1.20%)
Nov 03, 2016	15.62	15.62	15.27	15.32	876,337	-0.30(-1.94%)
Nov 02, 2016	15.84	15.91	15.61	15.62	523,389	-0.23(-1.43%)

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