Stag Industrial Inc. Common Stockのデータ

Stag Industrial Inc. Common Stockの基本情報

名前 Stag Industrial Inc. Common Stock
ティッカー STAG
国 United States
上場年 2011.0
セクター Consumer Services

Stag Industrial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.8 32.07 32.8 32.44 1075400.0 32.44
2021-02-12 32.6 31.75 31.9 32.56 1173900.0 32.56
2021-02-11 32.63 31.68 31.97 31.94 1682700.0 31.94
2021-02-10 32.69 31.61 32.26 31.74 1400900.0 31.74
2021-02-09 32.26 31.53 31.69 32.08 1199800.0 32.08
2021-02-08 31.67 31.2 31.39 31.62 968500.0 31.62
2021-02-05 31.47 31.17 31.47 31.39 687200.0 31.39
2021-02-04 31.51 30.9 31.0 31.37 786300.0 31.37
2021-02-03 31.22 30.52 31.09 30.97 716500.0 30.97
2021-02-02 31.5 30.64 31.0 31.21 945400.0 31.21
2021-02-01 30.93 29.54 29.88 30.93 872400.0 30.93
2021-01-29 30.24 29.4 30.01 29.8 908000.0 29.8
2021-01-28 30.38 29.94 30.11 30.01 692400.0 30.01
2021-01-27 31.06 30.03 31.0 30.13 880800.0 30.01
2021-01-26 31.43 30.91 31.06 31.27 740200.0 31.14
2021-01-25 31.27 30.68 31.1 31.02 645300.0 30.9
2021-01-22 31.08 30.67 30.8 31.06 636400.0 30.94
2021-01-21 31.11 30.41 31.11 30.96 630200.0 30.84
2021-01-20 31.22 30.61 30.71 31.17 784500.0 31.04
2021-01-19 30.89 30.5 30.84 30.71 737800.0 30.59
2021-01-15 30.66 30.11 30.31 30.6 578600.0 30.48
2021-01-14 30.82 30.31 30.64 30.4 606100.0 30.28
2021-01-13 30.7 30.26 30.36 30.53 542200.0 30.41
2021-01-12 30.47 30.08 30.17 30.24 977100.0 30.12
2021-01-11 30.45 30.08 30.19 30.36 1037600.0 30.24
2021-01-08 30.38 29.74 29.77 30.38 1058600.0 30.26
2021-01-07 30.16 29.59 30.03 29.77 1515900.0 29.65
2021-01-06 30.54 29.75 30.42 30.24 1228500.0 30.12
2021-01-05 30.65 30.32 30.35 30.37 799200.0 30.25
2021-01-04 31.43 30.33 31.37 30.36 1012900.0 30.24
2020-12-31 31.46 30.73 31.02 31.32 1015700.0 31.19
2020-12-30 31.18 30.86 31.0 31.09 577300.0 30.97
2020-12-29 31.35 30.94 31.21 31.08 711900.0 30.84
2020-12-28 31.25 30.74 31.12 31.13 637300.0 30.89
2020-12-24 31.0 30.68 30.89 30.98 338600.0 30.74
2020-12-23 31.58 30.72 31.5 30.74 960500.0 30.5
2020-12-22 31.43 30.56 30.8 31.41 776900.0 31.16
2020-12-21 30.79 29.9 30.0 30.79 1479000.0 30.55
2020-12-18 31.6 30.39 31.53 30.43 1859000.0 30.19
2020-12-17 31.66 31.2 31.45 31.58 819800.0 31.33
2020-12-16 31.67 31.13 31.25 31.37 1235000.0 31.12
2020-12-15 31.12 30.26 30.5 31.11 1309300.0 30.87
2020-12-14 31.17 30.3 30.61 30.37 1340500.0 30.13
2020-12-11 30.49 30.1 30.14 30.38 959200.0 30.14
2020-12-10 30.45 30.02 30.19 30.3 1480700.0 30.06
2020-12-09 30.8 30.2 30.75 30.36 1551000.0 30.12
2020-12-08 30.47 29.5 29.9 30.33 2179600.0 30.09
2020-12-07 29.92 29.47 29.73 29.51 1154800.0 29.28
2020-12-04 29.96 29.49 29.75 29.73 2651100.0 29.5
2020-12-03 29.9 29.34 29.55 29.53 2516000.0 29.3
2020-12-02 30.08 29.41 30.08 29.63 2296600.0 29.4
2020-12-01 30.42 29.88 30.02 30.08 1494900.0 29.84
2020-11-30 30.2 29.69 30.0 29.78 1233500.0 29.55
2020-11-27 30.27 29.78 30.27 30.07 410400.0 29.83
2020-11-25 30.48 30.05 30.23 30.3 1187800.0 29.94
2020-11-24 30.48 30.01 30.28 30.1 1295200.0 29.75
2020-11-23 30.4 29.81 30.02 29.88 1262700.0 29.53
2020-11-20 30.01 29.59 29.88 29.87 1536300.0 29.52
2020-11-19 30.24 29.75 30.11 29.92 1856300.0 29.57
2020-11-18 30.89 30.14 30.54 30.15 1600900.0 29.79
2020-11-17 31.15 29.95 30.05 30.32 4818100.0 29.96
2020-11-16 32.07 31.04 31.9 31.27 1715000.0 30.9
2020-11-13 31.45 31.01 31.2 31.22 1195200.0 30.85
2020-11-12 31.62 30.65 31.49 31.1 666300.0 30.73
2020-11-11 32.0 31.36 31.85 31.64 1113300.0 31.27
2020-11-10 31.72 30.38 30.8 31.71 1297300.0 31.34
2020-11-09 34.5 30.46 33.41 30.5 1402600.0 30.14
2020-11-06 32.5 31.78 32.29 31.82 574200.0 31.44
2020-11-05 32.48 32.02 32.2 32.28 411200.0 31.9
2020-11-04 32.53 31.97 32.26 32.16 532700.0 31.78
2020-11-03 32.62 31.68 32.1 32.32 604500.0 31.94
2020-11-02 31.95 31.22 31.52 31.68 490100.0 31.31
2020-10-30 31.47 30.81 31.31 31.12 689200.0 30.75
2020-10-29 31.67 30.52 30.86 31.5 639500.0 31.13
2020-10-28 31.79 30.75 31.41 31.05 783800.0 30.57
2020-10-27 32.52 31.93 32.23 31.97 586600.0 31.47
2020-10-26 32.5 31.94 32.41 32.33 542200.0 31.83
2020-10-23 32.98 32.63 32.9 32.74 669700.0 32.23
2020-10-22 32.84 32.45 32.56 32.72 538000.0 32.21
2020-10-21 32.56 32.17 32.37 32.55 436800.0 32.04
2020-10-20 32.5 32.09 32.11 32.33 528300.0 31.83
2020-10-19 32.88 31.8 32.88 31.82 579500.0 31.32
2020-10-16 33.23 32.62 32.85 32.65 657200.0 32.14
2020-10-15 33.17 32.11 32.23 33.0 580000.0 32.48
2020-10-14 33.0 32.28 32.94 32.47 814000.0 31.96
2020-10-13 33.45 32.77 33.12 32.98 711900.0 32.47
2020-10-12 33.58 32.53 32.6 33.42 654300.0 32.9
2020-10-09 33.18 32.54 33.15 32.6 825700.0 32.09
2020-10-08 33.0 32.38 32.53 32.98 990300.0 32.47
2020-10-07 32.47 31.69 31.91 32.36 767500.0 31.85
2020-10-06 32.4 31.58 32.25 31.71 1036900.0 31.22
2020-10-05 32.01 31.09 31.59 31.94 1503100.0 31.44
2020-10-02 31.64 30.45 30.61 31.4 644700.0 30.91
2020-10-01 31.1 30.2 30.57 31.09 881300.0 30.6
2020-09-30 31.09 30.13 30.83 30.49 715300.0 30.01
2020-09-29 30.84 30.25 30.73 30.59 472800.0 30.11
2020-09-28 31.13 30.28 30.53 30.98 624800.0 30.38
2020-09-25 30.11 29.36 29.5 30.06 474700.0 29.48
2020-09-24 30.2 29.53 29.7 29.59 557800.0 29.02
2020-09-23 31.01 29.58 30.31 29.67 1029800.0 29.09
2020-09-22 31.35 30.59 30.59 31.05 735200.0 30.45
2020-09-21 31.25 30.37 31.15 30.52 792100.0 29.93
2020-09-18 32.04 31.24 32.03 31.64 1976500.0 31.03
2020-09-17 32.06 31.5 31.97 31.78 706000.0 31.16
2020-09-16 32.58 31.99 32.23 32.2 812900.0 31.57
2020-09-15 32.34 31.92 32.25 32.04 770900.0 31.42
2020-09-14 32.37 31.58 31.61 32.15 514600.0 31.53
2020-09-11 31.92 31.08 31.89 31.34 536700.0 30.73
2020-09-10 32.43 31.8 32.38 31.82 499200.0 31.2
2020-09-09 32.87 32.16 32.26 32.44 988100.0 31.81
2020-09-08 32.34 31.76 32.01 31.92 750100.0 31.3
2020-09-04 32.82 31.62 32.53 32.31 648000.0 31.68
2020-09-03 33.42 32.23 33.03 32.48 556800.0 31.85
2020-09-02 33.0 32.44 32.62 32.95 639000.0 32.31
2020-09-01 32.69 31.9 32.15 32.63 509300.0 32.0
2020-08-31 32.64 32.19 32.55 32.3 639200.0 31.67
2020-08-28 33.1 32.45 33.05 32.53 798500.0 31.9
2020-08-27 33.04 32.55 32.68 32.87 923700.0 32.11
2020-08-26 32.88 32.23 32.52 32.59 867000.0 31.84
2020-08-25 32.52 32.14 32.45 32.49 650600.0 31.74
2020-08-24 32.7 32.05 32.7 32.32 1414400.0 31.58
2020-08-21 32.78 31.97 32.22 32.63 2157300.0 31.88
2020-08-20 32.87 31.66 31.83 32.22 701300.0 31.48
2020-08-19 32.98 32.08 32.96 32.11 845500.0 31.37
2020-08-18 33.03 32.64 32.97 32.69 652200.0 31.94
2020-08-17 33.14 32.5 32.63 33.03 507300.0 32.27
2020-08-14 33.14 32.56 32.79 32.6 397600.0 31.85
2020-08-13 33.59 32.79 33.11 32.96 595800.0 32.2
2020-08-12 33.31 32.87 33.0 33.16 611100.0 32.4
2020-08-11 34.09 32.55 34.05 32.68 819400.0 31.93
2020-08-10 33.99 33.56 33.85 33.62 825800.0 32.85
2020-08-07 33.78 33.19 33.27 33.76 558600.0 32.98
2020-08-06 33.56 33.01 33.01 33.27 659100.0 32.5
2020-08-05 33.25 32.59 33.25 33.17 2029800.0 32.41
2020-08-04 33.01 32.39 32.55 32.84 916600.0 32.08
2020-08-03 32.64 32.17 32.51 32.57 627000.0 31.82
2020-07-31 32.7 32.03 32.7 32.6 1138800.0 31.85
2020-07-30 33.12 32.13 32.3 32.8 1069100.0 32.05
2020-07-29 32.82 31.4 31.85 32.77 1409800.0 31.9
2020-07-28 32.18 31.25 31.25 31.84 1392800.0 30.99
2020-07-27 31.57 30.81 30.92 31.51 1453800.0 30.67
2020-07-24 31.2 30.89 31.05 30.99 787000.0 30.17
2020-07-23 31.4 30.72 30.73 30.97 1053800.0 30.15
2020-07-22 30.9 29.91 29.99 30.89 985200.0 30.07
2020-07-21 30.55 30.11 30.16 30.19 872300.0 29.39
2020-07-20 30.19 29.63 30.07 29.91 675300.0 29.11
2020-07-17 30.37 29.61 29.7 30.19 602000.0 29.39
2020-07-16 30.16 29.44 29.96 29.66 928300.0 28.87
2020-07-15 30.7 30.05 30.34 30.29 2153800.0 29.48
2020-07-14 30.12 29.67 29.87 29.92 1239300.0 29.12
2020-07-13 30.19 29.09 29.51 29.77 1467000.0 28.98
2020-07-10 29.37 28.42 28.87 29.31 1422600.0 28.53
2020-07-09 29.26 28.79 29.03 28.84 1383900.0 28.07
2020-07-08 29.23 28.9 28.97 29.22 2556200.0 28.44
2020-07-07 29.61 28.93 29.3 28.95 811100.0 28.18
2020-07-06 30.66 29.81 30.65 29.81 989300.0 29.02
2020-07-02 30.65 29.85 30.57 29.9 811100.0 29.11
2020-07-01 30.27 29.34 29.44 30.06 730000.0 29.26
2020-06-30 29.38 28.98 28.98 29.32 1215100.0 28.54
2020-06-29 28.98 28.01 28.37 28.98 896000.0 28.21
2020-06-26 28.83 28.1 28.47 28.13 1761900.0 27.27
2020-06-25 28.7 27.86 28.12 28.69 1367900.0 27.81
2020-06-24 28.76 27.37 28.51 28.27 1232000.0 27.4
2020-06-23 29.74 28.85 29.63 28.92 923300.0 28.03
2020-06-22 29.32 28.36 28.96 29.27 1103300.0 28.37
2020-06-19 30.34 28.91 30.31 29.1 6061300.0 28.21
2020-06-18 30.38 29.32 29.49 29.92 5925200.0 29.0
2020-06-17 30.48 29.85 30.33 29.9 1230000.0 28.98
2020-06-16 30.69 29.65 30.11 30.1 1738900.0 29.17
2020-06-15 29.3 26.83 26.83 29.17 1479000.0 28.27
2020-06-12 27.84 26.98 27.83 27.67 1239400.0 26.82
2020-06-11 27.07 26.44 26.69 26.57 971000.0 25.75
2020-06-10 28.7 27.81 28.5 28.23 1077200.0 27.36
2020-06-09 28.96 28.21 28.42 28.67 1040800.0 27.79
2020-06-08 29.3 28.45 29.12 29.04 1229100.0 28.15
2020-06-05 29.07 28.17 28.63 28.29 1529900.0 27.42
2020-06-04 27.98 27.13 27.55 27.49 1027600.0 26.65
2020-06-03 28.11 27.7 27.84 27.75 1210900.0 26.9
2020-06-02 27.75 27.13 27.37 27.33 1025100.0 26.49
2020-06-01 27.3 26.47 26.85 27.04 1259600.0 26.21
2020-05-29 27.18 26.54 26.7 26.9 2091700.0 26.07
2020-05-28 27.6 26.78 27.52 26.98 1000800.0 26.15
2020-05-27 27.57 26.64 27.46 27.36 1718100.0 26.4
2020-05-26 26.86 26.31 26.46 26.7 906800.0 25.77
2020-05-22 25.46 25.18 25.3 25.36 668200.0 24.47
2020-05-21 25.55 24.94 24.94 25.23 903100.0 24.35
2020-05-20 25.14 24.47 24.87 25.1 855100.0 24.22
2020-05-19 24.9 24.28 24.54 24.36 839500.0 23.51
2020-05-18 24.98 24.2 24.2 24.79 1226600.0 23.92
2020-05-15 23.26 22.77 23.13 23.16 968800.0 22.35
2020-05-14 23.39 22.18 22.72 23.23 1231300.0 22.42
2020-05-13 24.11 23.09 24.04 23.23 1292000.0 22.42
2020-05-12 25.72 24.12 25.71 24.12 1299700.0 23.28
2020-05-11 26.26 25.24 25.5 25.71 823900.0 24.81
2020-05-08 25.98 25.45 25.92 25.81 842200.0 24.91
2020-05-07 25.72 25.24 25.33 25.4 901200.0 24.51
2020-05-06 25.47 24.81 25.29 24.98 929700.0 24.11
2020-05-05 25.62 25.2 25.39 25.21 1091900.0 24.33
2020-05-04 25.15 24.52 24.93 24.83 1167400.0 23.96
2020-05-01 26.06 24.83 25.53 25.3 1468000.0 24.41
2020-04-30 26.5 25.71 26.47 26.25 1369200.0 25.33
2020-04-29 27.58 26.83 27.43 26.98 1314400.0 26.04
2020-04-28 27.33 26.25 26.85 26.65 983200.0 25.6
2020-04-27 26.31 25.45 25.62 26.03 889600.0 25.01
2020-04-24 25.49 24.68 24.8 25.23 583200.0 24.24
2020-04-23 25.58 24.74 25.0 24.79 729000.0 23.82
2020-04-22 25.5 24.53 25.3 24.98 867300.0 24.0
2020-04-21 25.15 24.29 24.57 24.71 1028700.0 23.74
2020-04-20 25.99 25.16 25.66 25.29 1400700.0 24.3
2020-04-17 26.78 25.87 26.33 26.08 1232800.0 25.05
2020-04-16 26.23 25.36 26.0 25.56 1100300.0 24.55
2020-04-15 26.9 25.61 26.04 26.0 1189500.0 24.98
2020-04-14 27.49 26.72 26.89 27.0 1359100.0 25.94
2020-04-13 27.1 25.94 27.0 26.16 1868800.0 25.13
2020-04-09 27.37 25.18 25.37 27.26 1608300.0 26.19
2020-04-08 25.1 23.98 24.52 24.77 2448200.0 23.8
2020-04-07 25.23 23.89 24.51 24.07 1502800.0 23.12
2020-04-06 23.94 22.17 22.41 23.78 1939000.0 22.84
2020-04-03 22.24 20.91 21.81 21.44 1282700.0 20.6
2020-04-02 22.52 20.99 21.2 22.03 1594600.0 21.16
2020-04-01 21.74 20.64 21.32 21.64 1795200.0 20.79
2020-03-31 22.77 21.13 22.53 22.52 2478500.0 21.63
2020-03-30 23.0 21.57 22.88 22.84 1605800.0 21.94
2020-03-27 23.19 20.82 21.12 22.66 1764700.0 21.65
2020-03-26 22.24 20.37 20.88 21.96 2587500.0 20.98
2020-03-25 21.15 19.56 20.13 20.71 3482800.0 19.79
2020-03-24 20.24 19.0 19.2 20.05 2689100.0 19.16
2020-03-23 20.7 17.54 20.6 18.31 3127900.0 17.5
2020-03-20 22.16 20.42 22.0 21.6 5354000.0 20.64
2020-03-19 22.06 19.0 19.49 21.71 2086000.0 20.75
2020-03-18 20.85 18.42 19.32 20.22 2493200.0 19.32
2020-03-17 21.05 18.51 20.0 20.5 2528800.0 19.59
2020-03-16 21.8 19.0 20.91 19.12 2344700.0 18.27
2020-03-13 24.19 20.61 22.29 24.19 2359200.0 23.12
2020-03-12 22.56 19.34 22.56 20.86 2663300.0 19.93
2020-03-11 25.86 24.19 25.84 24.47 1752600.0 23.38
2020-03-10 26.59 24.67 26.2 26.57 1345200.0 25.39
2020-03-09 27.32 25.59 27.1 25.62 1745300.0 24.48
2020-03-06 29.14 27.91 28.33 28.83 1423200.0 27.55
2020-03-05 29.51 28.61 29.17 29.07 1154300.0 27.78
2020-03-04 29.86 29.14 29.23 29.69 1262800.0 28.37
2020-03-03 29.76 28.46 28.86 28.81 1240100.0 27.53
2020-03-02 28.83 27.65 28.21 28.8 2509300.0 27.52
2020-02-28 28.39 27.05 28.3 27.98 2526100.0 26.74
2020-02-27 30.81 28.85 30.63 28.86 1984500.0 27.58
2020-02-26 31.71 31.12 31.22 31.15 1284100.0 29.65
2020-02-25 32.31 31.11 32.28 31.2 1189100.0 29.7
2020-02-24 32.49 32.06 32.07 32.26 1104800.0 30.71
2020-02-21 32.73 32.44 32.51 32.59 1175400.0 31.02
2020-02-20 32.53 32.16 32.24 32.51 967600.0 30.95
2020-02-19 32.75 32.15 32.71 32.19 1595900.0 30.64
2020-02-18 32.94 32.58 32.9 32.69 1127900.0 31.12