STAG Industrial

STAG
🏛️ usa →
35.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.52 48.27 47.42 47.96 0.6M
2021-12-30 47.85 47.93 47.41 47.48 1.1M
2021-12-29 47.50 48.03 47.14 47.91 0.8M
2021-12-28 46.60 47.31 46.38 47.25 0.7M
2021-12-27 45.65 46.56 45.62 46.56 0.9M
2021-12-23 45.37 45.67 45.21 45.45 0.6M
2021-12-22 45.00 45.47 44.82 45.24 1.1M
2021-12-21 45.45 45.58 44.86 44.94 1.3M
2021-12-20 45.01 45.52 44.43 45.03 1.5M
2021-12-17 45.33 45.77 44.99 45.23 4.8M
2021-12-16 45.53 45.95 44.68 45.36 1.4M
2021-12-15 45.25 45.84 45.03 45.54 1.7M
2021-12-14 45.61 45.81 44.43 45.08 1.2M
2021-12-13 44.40 45.98 44.28 45.68 1.3M
2021-12-10 44.12 44.82 43.96 44.52 1.3M
2021-12-09 44.67 44.96 43.91 43.93 1.1M
2021-12-08 44.18 45.00 44.18 44.74 1.1M
2021-12-07 45.06 45.20 44.08 44.31 2.0M
2021-12-06 43.75 45.03 43.46 44.79 1.3M
2021-12-03 43.53 43.73 42.88 43.45 1.5M
2021-12-02 43.46 44.09 42.68 43.24 1.4M
2021-12-01 43.97 44.94 43.26 43.26 1.4M
2021-11-30 43.25 44.03 43.07 43.58 1.9M
2021-11-29 42.99 43.65 42.79 43.45 1.8M
2021-11-26 43.14 43.35 42.28 42.79 1.1M
2021-11-24 43.02 43.83 42.93 43.69 1.4M
2021-11-23 42.89 43.29 42.67 43.05 1.2M
2021-11-22 42.98 43.23 42.58 42.86 1.0M
2021-11-19 42.73 43.00 42.53 42.77 0.8M
2021-11-18 42.85 43.11 42.64 42.79 1.0M
2021-11-17 42.72 42.92 42.30 42.88 1.1M
2021-11-16 43.20 43.20 42.13 42.74 0.9M
2021-11-15 42.68 43.12 42.52 43.11 0.9M
2021-11-12 42.97 43.04 42.55 42.71 0.6M
2021-11-11 42.39 42.84 42.14 42.84 1.2M
2021-11-10 42.26 42.73 42.26 42.40 0.9M
2021-11-09 42.40 42.57 42.20 42.35 1.0M
2021-11-08 42.64 42.69 42.14 42.40 1.5M
2021-11-05 42.40 42.48 42.12 42.36 2.0M
2021-11-04 42.58 42.64 42.00 42.26 4.2M
2021-11-03 43.45 44.03 43.45 43.74 0.7M
2021-11-02 43.52 43.75 43.15 43.29 0.6M
2021-11-01 43.70 43.78 42.54 43.36 1.0M
2021-10-29 43.91 44.43 43.14 43.53 1.2M
2021-10-27 44.29 44.35 43.61 43.66 0.5M
2021-10-26 44.05 44.47 43.89 44.17 0.5M
2021-10-25 43.93 44.14 43.65 44.01 0.5M
2021-10-22 43.66 44.00 43.62 43.93 0.6M
2021-10-21 43.89 43.94 43.39 43.60 0.7M
2021-10-20 43.15 43.69 43.07 43.67 0.6M
2021-10-19 43.32 43.45 42.92 43.08 0.8M
2021-10-18 42.57 43.34 42.38 43.14 0.6M
2021-10-15 43.31 43.55 42.69 42.74 0.9M
2021-10-14 42.52 42.96 42.29 42.93 0.5M
2021-10-13 41.73 42.35 41.61 42.34 0.7M
2021-10-12 40.95 41.89 40.82 41.78 0.7M
2021-10-11 40.57 40.95 40.36 40.82 0.6M
2021-10-08 40.82 40.98 40.49 40.59 0.4M
2021-10-07 41.11 41.29 40.70 40.80 0.7M
2021-10-06 40.05 41.04 39.92 40.99 1.0M
2021-10-05 40.25 40.32 39.81 40.19 0.5M
2021-10-04 39.84 40.27 39.67 40.19 0.7M
2021-10-01 39.51 40.12 39.10 39.83 0.5M
2021-09-30 40.20 40.29 39.19 39.25 0.9M
2021-09-29 39.85 40.14 39.68 39.97 0.6M
2021-09-28 39.73 39.96 39.32 39.73 1.0M
2021-09-27 40.06 40.68 39.81 39.95 1.2M
2021-09-24 40.67 40.78 39.97 40.12 1.1M
2021-09-23 41.53 41.67 40.67 40.69 1.5M
2021-09-22 41.57 41.85 41.23 41.52 1.0M
2021-09-21 41.84 41.92 41.28 41.31 0.7M
2021-09-20 41.18 41.68 40.94 41.56 1.0M
2021-09-17 41.68 41.83 41.06 41.82 3.6M
2021-09-16 41.52 41.80 41.31 41.43 0.7M
2021-09-15 41.62 41.93 41.43 41.52 0.7M
2021-09-14 41.94 41.99 41.35 41.60 0.5M
2021-09-13 41.84 42.07 41.60 41.73 0.5M
2021-09-10 42.15 42.16 41.61 41.62 0.6M
2021-09-09 43.09 43.19 42.13 42.13 0.5M
2021-09-08 42.80 43.55 42.70 43.10 0.5M
2021-09-07 43.27 43.33 42.63 42.96 0.5M
2021-09-03 42.98 43.33 42.53 43.27 0.5M
2021-09-02 42.70 43.17 42.21 43.11 0.7M
2021-09-01 42.40 42.72 42.09 42.64 1.1M
2021-08-31 42.50 42.73 42.20 42.25 1.0M
2021-08-30 41.68 42.59 41.65 42.57 1.1M
2021-08-27 41.19 41.93 41.16 41.63 0.7M
2021-08-26 41.06 41.33 40.91 41.16 0.6M
2021-08-25 41.01 41.37 40.73 41.12 0.9M
2021-08-24 41.58 41.67 40.83 41.01 1.1M
2021-08-23 42.01 42.20 41.45 41.52 1.0M
2021-08-20 41.81 42.23 41.58 41.96 0.8M
2021-08-19 41.09 41.82 41.02 41.81 0.9M
2021-08-18 42.02 42.10 41.31 41.38 0.7M
2021-08-17 41.96 42.30 41.81 42.08 0.9M
2021-08-16 41.94 42.18 41.88 42.11 0.5M
2021-08-13 41.68 42.04 41.56 41.94 0.9M
2021-08-12 41.48 41.59 41.30 41.50 0.8M
2021-08-11 41.06 41.37 40.92 41.24 0.6M
2021-08-10 41.38 41.46 40.81 40.84 0.6M
2021-08-09 41.40 41.63 41.28 41.51 0.5M
2021-08-06 41.52 41.67 41.27 41.50 0.5M
2021-08-05 41.36 41.57 41.10 41.57 0.6M
2021-08-04 41.30 41.45 40.98 41.09 0.8M
2021-08-03 41.05 41.33 40.83 41.25 0.9M
2021-08-02 41.49 41.64 40.91 40.92 0.8M
2021-07-30 41.24 41.92 41.24 41.32 1.0M
2021-07-29 41.08 41.62 41.01 41.20 0.8M
2021-07-28 40.44 41.17 40.24 40.98 1.0M
2021-07-27 39.84 40.11 39.61 40.04 0.6M
2021-07-26 40.10 40.29 39.70 39.88 0.5M
2021-07-23 39.64 40.23 39.63 40.17 0.4M
2021-07-22 39.75 39.94 39.36 39.59 0.5M
2021-07-21 40.09 40.39 39.90 39.95 0.8M
2021-07-20 39.28 40.32 39.19 40.07 1.4M
2021-07-19 39.75 39.79 38.95 39.04 1.3M
2021-07-16 39.82 40.36 39.78 40.06 1.1M
2021-07-15 39.44 39.75 39.25 39.64 0.7M
2021-07-14 39.22 39.79 39.20 39.43 0.6M
2021-07-13 39.52 39.69 39.09 39.26 0.8M
2021-07-12 39.13 39.64 39.00 39.59 0.9M
2021-07-09 38.43 39.07 38.32 39.04 0.7M
2021-07-08 38.01 38.43 37.89 38.31 2.1M
2021-07-07 38.34 38.64 38.07 38.37 0.8M
2021-07-06 37.76 38.39 37.51 38.37 1.3M
2021-07-02 37.58 37.83 37.50 37.74 0.5M
2021-07-01 37.44 37.74 37.24 37.37 0.8M
2021-06-30 37.57 37.72 37.41 37.43 1.0M
2021-06-29 37.65 37.92 37.44 37.58 0.7M
2021-06-28 38.19 38.20 37.59 37.80 0.9M
2021-06-25 37.87 38.24 37.73 38.15 2.2M
2021-06-24 38.19 38.27 37.33 37.74 1.8M
2021-06-23 38.53 38.62 38.14 38.15 0.9M
2021-06-22 38.83 38.98 38.52 38.58 0.9M
2021-06-21 38.01 39.21 38.01 39.02 0.8M
2021-06-18 39.66 39.66 37.99 38.03 2.2M
2021-06-17 38.52 38.58 38.19 38.58 1.1M
2021-06-16 38.63 39.00 38.51 38.52 1.0M
2021-06-15 39.35 39.44 38.55 38.63 0.8M
2021-06-14 38.62 39.55 38.59 39.33 2.3M
2021-06-11 38.79 38.79 38.55 38.66 1.1M
2021-06-10 38.13 38.79 37.96 38.66 0.8M
2021-06-09 38.19 38.35 37.78 38.17 1.8M
2021-06-08 37.59 38.04 37.56 37.88 0.8M
2021-06-07 37.05 37.50 36.91 37.45 0.6M
2021-06-04 37.06 37.10 36.70 36.81 0.7M
2021-06-03 36.86 37.00 36.66 36.92 0.8M
2021-06-02 36.56 36.79 36.39 36.78 0.7M
2021-06-01 35.72 36.48 35.68 36.43 0.7M
2021-05-28 35.87 35.91 35.58 35.71 0.9M
2021-05-27 36.07 36.14 35.60 35.69 1.2M
2021-05-26 35.84 36.14 35.78 36.07 0.8M
2021-05-25 36.13 36.13 35.58 35.67 0.9M
2021-05-24 35.78 36.07 35.68 35.83 0.8M
2021-05-21 35.70 35.77 35.37 35.53 0.9M
2021-05-20 35.28 35.76 35.20 35.62 0.7M
2021-05-19 35.11 35.30 34.78 35.30 0.7M
2021-05-18 35.46 35.74 35.28 35.39 0.6M
2021-05-17 35.57 35.70 35.42 35.51 0.7M
2021-05-14 35.48 35.70 35.33 35.66 1.0M
2021-05-13 34.55 35.63 34.55 35.31 1.0M
2021-05-12 35.39 35.56 34.43 34.49 0.8M
2021-05-11 36.11 36.20 35.28 35.50 1.1M
2021-05-10 36.41 37.16 36.35 36.52 1.9M
2021-05-07 35.90 36.37 35.85 36.33 0.9M
2021-05-06 35.09 35.81 35.09 35.80 0.8M
2021-05-05 36.01 36.13 34.77 34.94 1.8M
2021-05-04 36.48 36.54 36.05 36.16 0.9M
2021-05-03 36.73 36.80 36.39 36.50 1.1M
2021-04-30 36.26 36.70 36.18 36.51 1.2M
2021-04-29 36.30 36.73 36.08 36.38 0.8M
2021-04-28 36.37 36.46 36.16 36.21 0.7M
2021-04-27 36.36 36.51 36.10 36.27 0.7M
2021-04-26 36.46 36.74 36.26 36.35 0.9M
2021-04-23 36.40 36.51 36.12 36.27 0.7M
2021-04-22 36.83 36.83 36.12 36.27 1.0M
2021-04-21 36.81 36.93 36.49 36.68 0.9M
2021-04-20 35.60 36.75 35.60 36.63 1.6M
2021-04-19 35.56 35.69 35.31 35.55 0.9M
2021-04-16 35.81 35.88 35.45 35.56 0.7M
2021-04-15 35.35 35.71 35.21 35.68 1.0M
2021-04-14 35.47 35.65 35.07 35.10 0.7M
2021-04-13 35.23 35.55 35.22 35.48 1.3M
2021-04-12 35.00 35.27 34.81 35.24 0.9M
2021-04-09 34.89 34.98 34.74 34.91 0.7M
2021-04-08 34.64 34.94 34.64 34.75 0.9M
2021-04-07 34.60 34.80 34.37 34.55 0.7M
2021-04-06 34.25 34.60 34.25 34.54 0.8M
2021-04-05 34.70 34.93 34.23 34.42 1.6M
2021-04-01 33.87 34.56 33.58 34.56 1.4M
2021-03-31 33.87 34.01 33.47 33.61 1.1M
2021-03-30 34.23 34.27 33.83 33.92 0.7M
2021-03-29 34.33 34.47 33.99 34.23 1.3M
2021-03-26 33.61 34.20 33.45 34.20 1.0M
2021-03-25 33.01 33.66 32.34 33.44 1.3M
2021-03-24 33.75 34.10 33.14 33.19 1.2M
2021-03-23 33.26 34.08 33.20 33.71 1.5M
2021-03-22 33.41 33.64 33.15 33.26 1.2M
2021-03-19 34.26 34.39 33.38 33.45 3.8M
2021-03-18 34.10 34.45 33.82 34.19 1.2M
2021-03-17 34.38 34.45 33.91 34.33 1.0M
2021-03-16 34.40 34.70 34.27 34.46 1.2M
2021-03-15 33.60 34.53 33.39 34.40 1.8M
2021-03-12 32.74 33.50 32.47 33.49 1.1M
2021-03-11 32.78 33.13 32.53 32.70 1.1M
2021-03-10 32.87 33.23 32.75 32.78 1.1M
2021-03-09 33.01 33.44 32.76 32.77 0.9M
2021-03-08 32.31 33.19 32.15 32.76 1.3M
2021-03-05 31.74 32.23 31.42 32.14 1.4M
2021-03-04 31.81 32.41 31.42 31.58 1.8M
2021-03-03 32.00 32.06 31.48 31.65 1.1M
2021-03-02 32.06 32.29 31.75 31.97 1.2M
2021-03-01 31.88 32.61 31.88 32.03 1.2M
2021-02-26 31.85 32.08 31.51 31.55 1.4M
2021-02-25 32.07 32.46 31.72 31.86 1.0M
2021-02-24 31.94 32.25 31.83 32.17 0.9M
2021-02-23 31.90 32.18 31.63 31.74 1.0M
2021-02-22 32.00 32.06 31.59 31.79 1.0M
2021-02-19 31.85 32.05 31.72 31.91 0.9M
2021-02-18 32.15 32.30 31.72 31.77 0.9M
2021-02-17 32.41 32.55 32.08 32.14 1.0M
2021-02-16 32.80 32.80 32.07 32.44 1.1M
2021-02-12 31.90 32.60 31.75 32.56 1.2M
2021-02-11 31.97 32.63 31.68 31.94 1.7M
2021-02-10 32.26 32.69 31.61 31.74 1.4M
2021-02-09 31.69 32.26 31.53 32.08 1.2M
2021-02-08 31.39 31.67 31.20 31.62 1.0M
2021-02-05 31.47 31.47 31.17 31.39 0.7M
2021-02-04 31.00 31.51 30.90 31.37 0.8M
2021-02-03 31.09 31.22 30.52 30.97 0.7M
2021-02-02 31.00 31.50 30.64 31.21 0.9M
2021-02-01 29.88 30.93 29.54 30.93 0.9M
2021-01-29 30.01 30.24 29.40 29.80 0.9M
2021-01-28 30.11 30.38 29.94 30.01 0.7M
2021-01-27 31.00 31.06 30.03 30.13 0.9M
2021-01-26 31.06 31.43 30.91 31.27 0.7M
2021-01-25 31.10 31.27 30.68 31.02 0.6M
2021-01-22 30.80 31.08 30.67 31.06 0.6M
2021-01-21 31.11 31.11 30.41 30.96 0.6M
2021-01-20 30.71 31.22 30.61 31.17 0.8M
2021-01-19 30.84 30.89 30.50 30.71 0.7M
2021-01-15 30.31 30.66 30.11 30.60 0.6M
2021-01-14 30.64 30.82 30.31 30.40 0.6M
2021-01-13 30.36 30.70 30.26 30.53 0.5M
2021-01-12 30.17 30.47 30.08 30.24 1.0M
2021-01-11 30.19 30.45 30.08 30.36 1.0M
2021-01-08 29.77 30.38 29.74 30.38 1.1M
2021-01-07 30.03 30.16 29.59 29.77 1.5M
2021-01-06 30.42 30.54 29.75 30.24 1.2M
2021-01-05 30.35 30.65 30.32 30.37 0.8M
2021-01-04 31.37 31.43 30.33 30.36 1.0M