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
2023-12-29 39.32 39.61 39.16 39.26 1.5M
2023-12-28 39.09 39.58 39.09 39.58 0.9M
2023-12-27 39.24 39.34 39.06 39.34 0.8M
2023-12-26 38.85 39.24 38.83 39.09 0.6M
2023-12-22 38.81 39.18 38.64 38.85 1.1M
2023-12-21 38.74 38.84 38.28 38.74 1.3M
2023-12-20 38.85 39.11 38.27 38.29 1.4M
2023-12-19 38.76 39.02 38.59 38.82 1.5M
2023-12-18 38.73 38.87 38.49 38.56 1.2M
2023-12-15 39.00 39.12 38.39 38.66 3.2M
2023-12-14 39.00 39.15 38.49 39.04 3.4M
2023-12-13 36.72 38.50 36.69 38.28 1.6M
2023-12-12 36.30 36.86 36.12 36.71 0.8M
2023-12-11 36.21 36.53 36.14 36.34 0.8M
2023-12-08 36.10 36.23 35.79 36.22 1.2M
2023-12-07 36.05 36.41 35.82 36.21 0.7M
2023-12-06 36.35 36.41 35.98 36.12 1.3M
2023-12-05 36.61 36.71 35.92 36.09 1.2M
2023-12-04 36.27 36.87 36.12 36.84 1.5M
2023-12-01 35.79 36.49 35.69 36.40 1.7M
2023-11-30 35.75 36.02 35.39 35.85 1.8M
2023-11-29 36.03 36.19 35.81 35.83 1.5M
2023-11-28 35.90 36.36 35.71 35.86 2.2M
2023-11-27 35.82 36.40 35.80 36.19 1.0M
2023-11-24 35.74 35.97 35.57 35.95 0.4M
2023-11-22 36.05 36.10 35.73 35.82 0.6M
2023-11-21 35.95 35.97 35.50 35.63 1.2M
2023-11-20 35.68 36.09 35.40 36.09 1.1M
2023-11-17 35.59 35.77 35.36 35.76 1.0M
2023-11-16 35.70 35.79 35.20 35.24 0.6M
2023-11-15 35.56 35.91 35.49 35.62 1.1M
2023-11-14 35.31 36.10 35.04 35.69 1.2M
2023-11-13 34.30 34.39 33.99 34.12 0.7M
2023-11-10 34.49 34.62 34.22 34.58 0.5M
2023-11-09 34.78 34.78 34.09 34.33 0.7M
2023-11-08 34.42 34.76 34.33 34.69 0.6M
2023-11-07 34.47 34.47 34.16 34.27 0.9M
2023-11-06 35.26 35.31 34.21 34.40 1.1M
2023-11-03 35.70 36.23 35.31 35.36 2.8M
2023-11-02 34.58 35.22 34.40 35.19 1.3M
2023-11-01 33.31 34.04 33.22 34.04 1.2M
2023-10-31 32.95 33.31 32.78 33.22 2.1M
2023-10-30 32.31 32.75 31.95 32.65 1.5M
2023-10-27 32.67 32.85 32.04 32.24 1.6M
2023-10-26 31.80 32.31 31.79 32.12 1.0M
2023-10-25 32.41 32.62 31.69 31.71 1.2M
2023-10-24 32.25 32.66 32.20 32.62 1.2M
2023-10-23 32.33 32.54 32.10 32.17 2.1M
2023-10-20 32.90 33.36 32.54 32.58 1.7M
2023-10-19 33.33 33.55 32.83 32.92 1.3M
2023-10-18 34.23 34.32 33.55 33.58 1.1M
2023-10-17 34.64 35.47 34.32 34.57 1.9M
2023-10-16 34.66 34.98 34.30 34.90 0.9M
2023-10-13 34.64 34.65 34.20 34.39 0.9M
2023-10-12 35.20 35.20 34.34 34.40 0.8M
2023-10-11 35.19 35.53 34.87 35.33 0.9M
2023-10-10 34.55 35.18 34.43 34.90 1.0M
2023-10-09 34.00 34.63 34.00 34.56 0.7M
2023-10-06 33.74 34.45 33.62 34.25 0.7M
2023-10-05 33.77 34.18 33.65 34.11 0.7M
2023-10-04 33.50 33.82 33.17 33.81 0.7M
2023-10-03 33.69 33.84 32.98 33.36 0.7M
2023-10-02 34.40 34.63 33.67 33.91 0.7M
2023-09-29 34.96 35.16 34.19 34.51 1.3M
2023-09-28 34.02 34.59 33.96 34.52 1.3M
2023-09-27 34.15 34.42 33.77 34.02 0.9M
2023-09-26 34.44 34.61 34.02 34.08 1.0M
2023-09-25 34.52 34.92 34.40 34.74 0.8M
2023-09-22 34.86 35.39 34.67 34.73 1.4M
2023-09-21 36.00 36.00 34.76 34.83 1.0M
2023-09-20 36.59 36.91 36.19 36.20 0.7M
2023-09-19 36.46 36.66 36.09 36.28 0.7M
2023-09-18 36.60 36.68 36.11 36.40 0.7M
2023-09-15 36.64 36.67 36.36 36.66 2.2M
2023-09-14 36.34 36.89 36.22 36.80 0.8M
2023-09-13 36.30 36.47 36.03 36.05 0.7M
2023-09-12 36.47 36.67 36.31 36.38 1.3M
2023-09-11 36.65 36.82 36.46 36.67 0.8M
2023-09-08 37.05 37.22 36.42 36.58 0.8M
2023-09-07 36.35 37.12 36.26 36.99 1.4M
2023-09-06 36.24 36.42 35.95 36.40 0.9M
2023-09-05 36.67 36.77 36.18 36.23 1.7M
2023-09-01 36.75 36.97 36.60 36.88 1.5M
2023-08-31 36.74 36.85 36.45 36.53 0.8M
2023-08-30 36.80 37.01 36.65 36.78 0.8M
2023-08-29 36.64 36.93 36.54 36.90 0.8M
2023-08-28 36.51 37.11 36.51 36.70 1.0M
2023-08-25 36.25 36.57 36.14 36.38 1.3M
2023-08-24 36.35 36.79 35.93 36.02 0.8M
2023-08-23 35.37 36.44 35.37 36.30 1.1M
2023-08-22 35.00 35.52 34.88 35.42 1.1M
2023-08-21 34.98 35.13 34.56 34.96 1.0M
2023-08-18 34.60 35.14 34.56 35.09 1.4M
2023-08-17 35.21 35.52 34.77 34.79 0.7M
2023-08-16 35.61 35.78 35.25 35.25 1.0M
2023-08-15 35.61 35.86 35.52 35.61 0.7M
2023-08-14 35.75 35.89 35.60 35.87 0.8M
2023-08-11 35.39 35.86 35.31 35.77 1.7M
2023-08-10 36.01 36.24 35.50 35.57 1.1M
2023-08-09 35.90 36.17 35.73 35.80 1.3M
2023-08-08 36.45 36.45 35.90 36.07 0.7M
2023-08-07 35.99 36.59 35.80 36.52 0.5M
2023-08-04 35.50 36.33 35.41 35.93 1.0M
2023-08-03 35.61 35.71 35.17 35.61 1.4M
2023-08-02 35.73 35.98 35.52 35.90 1.0M
2023-08-01 36.08 36.16 35.88 36.00 0.8M
2023-07-31 36.35 36.70 36.15 36.30 1.2M
2023-07-28 37.47 37.50 36.17 36.33 1.3M
2023-07-27 38.83 38.83 37.12 37.14 1.1M
2023-07-26 38.41 38.73 38.25 38.44 1.1M
2023-07-25 38.33 38.59 38.17 38.29 1.0M
2023-07-24 38.08 38.48 38.02 38.41 0.8M
2023-07-21 37.93 38.24 37.75 38.07 0.9M
2023-07-20 37.67 37.83 37.04 37.82 1.2M
2023-07-19 37.66 37.80 37.11 37.45 1.1M
2023-07-18 38.09 38.14 36.85 37.31 1.7M
2023-07-17 37.84 38.04 37.67 37.97 1.4M
2023-07-14 37.75 37.83 37.36 37.81 1.7M
2023-07-13 37.46 37.85 37.22 37.79 1.7M
2023-07-12 37.26 37.79 37.02 37.47 1.5M
2023-07-11 36.49 36.97 36.20 36.90 1.7M
2023-07-10 35.85 36.49 35.58 36.41 1.2M
2023-07-07 35.96 36.10 35.67 35.88 1.0M
2023-07-06 36.12 36.18 35.48 36.12 0.9M
2023-07-05 36.27 36.97 36.07 36.61 1.6M
2023-07-03 35.80 36.55 35.72 36.37 0.6M
2023-06-30 36.03 36.07 35.43 35.88 1.3M
2023-06-29 34.89 35.77 34.76 35.74 1.1M
2023-06-28 35.33 35.39 35.01 35.18 1.5M
2023-06-27 35.13 35.59 35.01 35.37 1.2M
2023-06-26 34.40 35.02 34.35 34.98 1.2M
2023-06-23 34.59 34.87 33.93 34.28 24.5M
2023-06-22 35.68 35.70 34.57 34.67 2.2M
2023-06-21 35.68 35.77 35.43 35.60 1.7M
2023-06-20 36.40 36.40 35.75 35.80 1.4M
2023-06-16 37.05 37.08 36.32 36.59 2.8M
2023-06-15 36.52 36.76 36.40 36.73 1.5M
2023-06-14 36.61 37.03 36.44 36.65 1.7M
2023-06-13 35.71 36.56 35.53 36.49 1.9M
2023-06-12 36.02 36.10 35.61 35.96 1.3M
2023-06-09 36.29 36.35 35.88 36.06 1.2M
2023-06-08 36.35 36.40 35.83 36.30 1.3M
2023-06-07 36.15 36.62 36.12 36.41 2.2M
2023-06-06 35.50 36.25 35.45 36.07 1.4M
2023-06-05 35.81 35.94 35.32 35.35 1.7M
2023-06-02 35.07 36.09 35.07 35.92 1.8M
2023-06-01 34.74 35.06 34.25 34.78 1.2M
2023-05-31 34.42 34.92 34.39 34.80 1.8M
2023-05-30 34.34 34.68 34.29 34.42 1.1M
2023-05-26 33.83 34.30 33.72 34.27 1.0M
2023-05-25 33.85 34.02 33.42 33.84 0.8M
2023-05-24 34.00 34.11 33.61 33.71 0.9M
2023-05-23 34.40 34.77 34.09 34.10 1.3M
2023-05-22 34.57 34.81 34.20 34.58 1.1M
2023-05-19 34.73 34.80 34.16 34.42 0.8M
2023-05-18 34.27 34.65 34.15 34.43 1.0M
2023-05-17 34.40 34.50 34.07 34.34 1.2M
2023-05-16 34.78 34.84 34.23 34.23 1.4M
2023-05-15 34.73 34.99 34.59 34.80 1.3M
2023-05-12 34.66 34.90 34.51 34.72 1.4M
2023-05-11 35.22 35.22 34.52 34.68 1.7M
2023-05-10 35.28 35.58 35.00 35.48 1.3M
2023-05-09 35.12 35.33 34.76 34.92 1.5M
2023-05-08 34.96 35.50 34.90 35.30 1.6M
2023-05-05 34.71 35.52 34.71 35.15 2.2M
2023-05-04 34.79 35.23 34.59 34.64 3.3M
2023-05-03 34.74 35.67 34.49 35.00 37.2M
2023-05-02 35.42 35.90 34.53 34.56 9.0M
2023-05-01 33.85 33.95 33.27 33.65 1.1M
2023-04-28 34.00 34.44 33.79 33.87 1.9M
2023-04-27 33.40 34.27 33.37 33.94 1.8M
2023-04-26 33.40 33.62 33.00 33.18 1.0M
2023-04-25 33.72 33.91 33.42 33.60 1.0M
2023-04-24 34.24 34.36 33.54 33.91 1.1M
2023-04-21 33.89 34.47 33.56 34.10 1.2M
2023-04-20 33.50 33.83 33.41 33.75 0.9M
2023-04-19 33.14 33.68 32.92 33.59 1.0M
2023-04-18 33.16 33.46 33.01 33.21 1.2M
2023-04-17 32.42 33.17 32.41 33.16 1.4M
2023-04-14 32.79 33.10 32.15 32.36 1.1M
2023-04-13 32.51 32.83 32.17 32.71 1.2M
2023-04-12 32.82 33.00 32.36 32.46 1.0M
2023-04-11 32.97 32.97 32.50 32.52 1.5M
2023-04-10 32.96 32.99 32.41 32.89 1.0M
2023-04-06 33.32 33.36 32.96 33.12 0.8M
2023-04-05 33.09 33.38 33.06 33.18 0.9M
2023-04-04 33.50 33.52 32.91 33.33 1.1M
2023-04-03 33.62 34.03 33.21 33.43 1.2M
2023-03-31 33.42 33.89 33.34 33.82 1.7M
2023-03-30 33.55 33.74 33.01 33.24 1.3M
2023-03-29 33.28 33.55 33.15 33.35 1.1M
2023-03-28 32.73 33.06 32.62 33.01 1.0M
2023-03-27 32.99 33.24 32.87 32.97 0.9M
2023-03-24 31.71 32.74 31.70 32.71 1.2M
2023-03-23 31.96 32.28 31.64 31.86 1.1M
2023-03-22 32.46 32.76 31.75 31.77 1.9M
2023-03-21 32.85 33.03 32.24 32.66 1.9M
2023-03-20 32.11 32.77 31.96 32.67 1.1M
2023-03-17 32.33 32.33 31.77 31.91 1.8M
2023-03-16 32.01 32.97 31.91 32.54 1.2M
2023-03-15 31.91 32.71 31.81 32.44 1.5M
2023-03-14 32.57 32.70 31.99 32.35 2.1M
2023-03-13 31.14 32.29 31.13 31.89 1.1M
2023-03-10 32.56 32.74 31.01 31.37 1.3M
2023-03-09 33.49 33.49 32.27 32.62 1.6M
2023-03-08 33.35 33.82 33.20 33.44 0.8M
2023-03-07 34.08 34.13 33.12 33.30 1.1M
2023-03-06 34.32 34.33 33.99 34.13 0.7M
2023-03-03 33.89 34.22 33.77 34.21 0.7M
2023-03-02 32.77 33.63 32.72 33.53 0.9M
2023-03-01 33.48 33.55 32.81 32.99 1.1M
2023-02-28 33.97 34.32 33.57 33.64 2.0M
2023-02-27 34.30 34.50 33.83 34.01 0.8M
2023-02-24 34.31 34.31 33.73 34.11 0.9M
2023-02-23 34.66 34.89 34.08 34.42 0.9M
2023-02-22 34.87 35.06 34.36 34.52 0.9M
2023-02-21 35.19 35.38 34.65 34.73 1.1M
2023-02-17 35.19 35.58 34.66 35.46 1.4M
2023-02-16 35.00 35.45 34.71 35.11 1.1M
2023-02-15 35.25 35.71 35.19 35.64 0.9M
2023-02-14 35.54 36.04 35.32 35.54 0.8M
2023-02-13 35.00 35.78 34.94 35.72 1.0M
2023-02-10 34.83 35.08 34.61 34.90 1.0M
2023-02-09 36.23 36.37 35.00 35.10 1.1M
2023-02-08 36.28 36.39 35.93 36.08 0.8M
2023-02-07 36.00 36.63 35.77 36.40 1.0M
2023-02-06 36.00 36.41 35.65 36.35 0.8M
2023-02-03 36.49 36.49 35.91 36.30 0.7M
2023-02-02 36.13 37.15 36.13 36.83 1.1M
2023-02-01 35.41 36.17 34.93 35.87 1.3M
2023-01-31 35.07 35.62 35.00 35.60 1.3M
2023-01-30 35.41 35.74 35.00 35.08 0.9M
2023-01-27 35.48 36.02 35.39 35.80 0.8M
2023-01-26 35.33 35.69 35.15 35.52 0.8M
2023-01-25 34.84 35.15 34.59 35.09 1.1M
2023-01-24 35.30 35.35 34.80 34.95 0.9M
2023-01-23 34.49 35.29 34.26 35.21 0.9M
2023-01-20 34.46 34.59 33.73 34.50 1.3M
2023-01-19 34.42 34.68 34.24 34.40 1.4M
2023-01-18 34.87 35.12 34.30 34.49 1.3M
2023-01-17 35.05 35.29 34.74 34.85 1.0M
2023-01-13 34.94 35.38 34.90 34.99 1.0M
2023-01-12 34.86 35.51 34.69 35.41 0.9M
2023-01-11 33.46 34.75 33.46 34.73 0.8M
2023-01-10 33.22 33.49 32.90 33.17 0.9M
2023-01-09 33.59 33.78 33.12 33.39 0.7M
2023-01-06 32.76 33.58 32.76 33.53 1.1M
2023-01-05 33.51 33.52 32.37 32.52 0.9M
2023-01-04 32.75 33.95 32.68 33.83 1.2M
2023-01-03 32.71 32.95 31.99 32.35 1.0M