TipRanks
Go Ultimate55% OFF

Stag Industrial (0L98) Historical Prices

GB:0L98 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202637.4637.4636.7037.0737.07+0.08%1,5131.42
Oct 29, 202635.9137.0835.9137.0437.04+2.75%8180.75
Oct 28, 202636.5836.9636.0336.0536.05+0.08%7200.66
Oct 27, 202636.9336.9335.7836.0236.02-0.63%5400.49
Oct 26, 202636.9336.9336.2236.2536.25-0.47%1,0800.98
Oct 23, 202636.1536.9336.1536.4236.42+0.00%5250.47
Oct 22, 202636.6836.9335.7836.4236.42+0.19%8190.73
Oct 21, 202636.9336.9336.2336.3536.35-0.44%6310.57
Oct 20, 202636.1836.5535.4836.5136.51+2.44%5970.53
Oct 19, 202636.4936.4935.3035.6435.64-0.17%1,1811.05
Oct 16, 202635.5636.5035.1535.7035.70-0.67%7470.67
Oct 15, 202636.0936.5935.7335.9435.94-0.42%7810.69
Oct 14, 202636.9337.2635.9836.0936.09-1.20%5160.45
Oct 13, 202636.2536.9336.0636.5336.53+0.61%5710.48
Oct 12, 202635.8836.4735.4936.3136.31+1.00%1,2071.01
Oct 09, 202635.6336.3135.6335.9535.95+0.39%6170.51
Oct 08, 202635.4535.8634.7235.8135.81+1.19%1,7621.48
Oct 07, 202636.3036.5135.3935.3935.39-2.13%6860.58
Oct 06, 202636.4136.4135.3836.1636.16-0.63%6750.57
Oct 05, 202635.9536.6535.6936.3936.39+0.44%1,8361.56
Oct 02, 202635.7336.4335.7336.2336.23+1.74%8640.73
Oct 01, 202636.0436.2935.0835.6135.61-1.41%1,2331.04
Sep 30, 202635.9636.8935.9436.1236.12-1.74%1,1030.94
Sep 29, 202636.8437.3436.6536.7636.76+0.21%7720.66
Sep 28, 202637.2637.2636.3537.0736.68+0.46%7360.62
Sep 25, 202637.5037.5036.6836.9036.51-1.02%7570.64
Sep 24, 202636.4737.4436.3737.2836.89+0.14%5590.46
Sep 23, 202637.4937.5636.5137.2336.84-0.75%5400.45
Sep 22, 202637.7738.1536.8937.5137.12+0.27%4800.39
Sep 21, 202638.0038.3836.9737.4137.02-0.37%1,1960.98
Sep 18, 202638.0038.0037.0037.5537.16+0.51%4090.33
Sep 17, 202636.9437.5036.6837.3636.97+0.27%1,1110.90
Sep 16, 202637.5037.5636.8937.2636.87+0.62%5530.45
Sep 15, 202637.3437.5036.5037.0336.64-0.22%1,4171.15
Sep 14, 202637.5037.5036.6937.1136.72-0.02%1,2681.04
Sep 11, 202637.5037.5036.7237.1236.73+0.87%4340.35
Sep 10, 202637.5037.8536.7636.8036.42-0.38%6580.53
Sep 09, 202637.8237.8236.8236.9436.55-1.55%5700.46
Sep 08, 202637.6537.9637.3137.5237.13-0.58%2,0951.70
Sep 07, 202637.7437.9837.4037.7437.35+0.00%00.00
Sep 04, 202637.9737.9837.4037.7437.35+0.35%1,0580.85
Sep 03, 202637.9737.9737.0037.6137.22+0.48%1,4121.13
Sep 02, 202637.8338.3537.1637.4337.04-0.56%7830.63
Sep 01, 202637.4337.8336.7837.6437.25+1.18%1,1100.89
Aug 31, 202637.5037.9437.0137.2036.81-0.03%1,6821.36
Aug 28, 202636.8237.7336.6537.2136.82+0.60%7420.59
Aug 27, 202637.6537.6536.4736.9936.60-0.75%1,0370.82
Aug 26, 202637.5037.6436.6537.2736.88+0.32%2,5212.00
Aug 25, 202637.5037.6336.5937.1536.76+0.84%1,2521.00
Aug 24, 202637.0037.2536.1836.8436.45+0.44%1,9181.54