Mercado fechado

STAG Industrial, Inc. (STAG)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
35,22+0,25 (+0,71%)
No fechamento: 04:00PM EDT
35,25 +0,03 (+0,09%)
Pós-fechamento: 07:45PM EDT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202435,5835,9935,0935,2235,22728.489
02 de mai. de 202435,1535,2934,6834,9734,971.870.400
01 de mai. de 202434,4035,3234,0934,8134,811.675.700
30 de abr. de 202434,2834,6734,2234,3934,391.287.200
29 de abr. de 202434,6734,8334,6034,6534,651.045.700
29 de abr. de 20240.123 Dividendo
26 de abr. de 202434,6434,7934,3534,4834,361.268.700
25 de abr. de 202434,3734,6334,1334,5434,421.729.100
24 de abr. de 202435,2335,3334,7034,7534,631.563.400
23 de abr. de 202435,3435,7335,2535,4135,28986.000
22 de abr. de 202435,0135,3734,7035,3435,21703.900
19 de abr. de 202434,4935,0534,4634,9334,811.477.900
18 de abr. de 202434,9035,0534,1134,3834,261.250.900
17 de abr. de 202435,5235,5234,3734,8334,711.768.800
16 de abr. de 202436,0336,0835,6235,6235,491.159.200
15 de abr. de 202437,3537,3536,0836,2036,07813.600
12 de abr. de 202437,3037,3736,8937,0936,96566.900
11 de abr. de 202437,5037,5636,9637,3937,26716.400
10 de abr. de 202437,2437,3036,8737,1837,05951.600
09 de abr. de 202438,3538,3937,9938,3238,181.077.500
08 de abr. de 202437,6738,2137,5938,1838,04650.200
05 de abr. de 202437,1137,5337,0237,5137,38653.900
04 de abr. de 202437,6137,8537,0837,2037,07573.100
03 de abr. de 202437,1337,5337,0637,3237,19898.400
02 de abr. de 202437,3337,3336,8537,2437,11795.100
01 de abr. de 202438,5138,5137,4937,6437,51870.500
28 de mar. de 202438,2338,5938,1838,4438,30936.800
27 de mar. de 202437,8238,2137,6538,0937,95865.400
27 de mar. de 20240.123 Dividendo
26 de mar. de 202437,9038,0037,5537,5737,311.483.700
25 de mar. de 202438,2838,3537,8337,8437,58984.400
22 de mar. de 202438,3438,4537,9738,2237,961.220.800
21 de mar. de 202437,9538,3037,8238,2838,02809.700
20 de mar. de 202436,9537,7936,7837,7737,511.170.900
19 de mar. de 202437,1337,2836,8437,0136,76818.700
18 de mar. de 202437,1937,6037,0937,1136,86894.300
15 de mar. de 202436,9537,4136,8737,2136,962.048.700
14 de mar. de 202438,0038,0036,9137,3237,071.055.600
13 de mar. de 202438,0338,3437,8838,0537,791.601.700
12 de mar. de 202438,0338,1337,6837,9637,701.079.400
11 de mar. de 202437,7738,1437,4638,1437,881.591.900
08 de mar. de 202437,3837,8537,3437,8137,551.260.400
07 de mar. de 202437,6037,7036,8837,0036,75961.100
06 de mar. de 202437,3137,4937,0537,3537,091.335.100
05 de mar. de 202437,3037,6036,9237,1236,87836.900
04 de mar. de 202437,4437,5836,7537,3937,131.039.900
01 de mar. de 202437,0337,6436,6737,5237,261.213.300
29 de fev. de 202437,5137,5837,0637,1436,891.441.500
28 de fev. de 202436,9037,4536,8637,1236,871.214.700
28 de fev. de 20240.123 Dividendo
27 de fev. de 202438,1438,1937,1337,1936,811.806.400
26 de fev. de 202438,1938,2637,7637,8637,48830.700
23 de fev. de 202438,7438,7738,3038,3137,92812.600
22 de fev. de 202438,6038,7438,2138,7338,34827.700
21 de fev. de 202438,7238,8838,3238,4238,031.093.500
20 de fev. de 202438,7539,2738,5538,7038,311.492.900
16 de fev. de 202438,8839,2538,6639,1038,702.126.300
15 de fev. de 202438,5139,1238,5139,1238,721.947.500
14 de fev. de 202436,8838,4636,8838,2437,852.626.200
13 de fev. de 202436,5037,5036,2037,4537,071.975.600
12 de fev. de 202437,5537,9337,4637,5037,121.021.100
09 de fev. de 202437,5737,7937,3037,5337,151.182.400
08 de fev. de 202436,9237,7936,9237,5137,131.070.100
07 de fev. de 202437,5137,5136,8736,9236,55769.000
06 de fev. de 202436,9337,6036,8337,5237,141.019.400
05 de fev. de 202437,1037,2436,6536,9336,56967.000
02 de fev. de 202437,2337,7936,7337,6137,231.115.500
01 de fev. de 202436,8737,7436,6237,7337,351.071.200
31 de jan. de 202437,6937,7636,7436,9436,571.300.500
30 de jan. de 202437,8637,9337,4837,5037,12626.700
30 de jan. de 20240.123 Dividendo
29 de jan. de 202438,0738,2737,9438,1737,66830.900
26 de jan. de 202438,0338,1137,6137,9837,47810.100
25 de jan. de 202437,8438,1637,6037,8037,30717.200
24 de jan. de 202438,5838,5837,4137,5137,01832.500
23 de jan. de 202438,8538,8638,0838,1737,66901.800
22 de jan. de 202438,1938,8038,1738,6438,131.432.200
19 de jan. de 202437,2538,1837,0638,0237,511.202.000
18 de jan. de 202437,5537,6436,8037,1336,641.131.100
17 de jan. de 202437,5638,0537,1137,4736,97872.400
16 de jan. de 202438,2438,4937,8838,1737,661.247.300
12 de jan. de 202438,6938,8138,0738,5738,061.057.700
11 de jan. de 202438,5038,5938,0938,3337,821.020.600
10 de jan. de 202438,6238,8938,5338,7338,21807.200
09 de jan. de 202438,6238,8238,4138,5838,071.893.400
08 de jan. de 202438,5839,1138,5138,9938,47655.100
05 de jan. de 202438,2538,7338,0538,5138,001.334.700
04 de jan. de 202438,7638,9838,3738,6038,091.170.200
03 de jan. de 202439,2739,3938,8038,8838,361.606.800
02 de jan. de 202439,1539,6139,0139,5939,061.159.600
29 de dez. de 202339,3239,6039,1639,2638,741.511.400
28 de dez. de 202339,0939,5839,0939,5839,05914.400
28 de dez. de 20230.123 Dividendo
27 de dez. de 202339,2439,3439,0639,3438,70761.300
26 de dez. de 202338,8539,2438,8339,0938,45572.900
22 de dez. de 202338,8139,1838,6438,8538,211.143.500
21 de dez. de 202338,7438,8438,2838,7438,111.281.400
20 de dez. de 202338,8539,1138,2738,2937,661.365.900
19 de dez. de 202338,7639,0238,5938,8238,181.451.500
18 de dez. de 202338,7338,8738,4938,5637,931.230.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...