Stag Industrial Inc Historical Data - S2TA34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Stag Industrial Inc (S2TA34)
Stag Industrial Inc (S2TA34) Historical

Stag Industrial Inc (S2TA34)

46.34

4.15

(9.84%)

Closed September 28 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.66	8.57544517338	42.68	46.34	42.21	47	42.83965812	DR
4	-0.33	-0.707092350546	46.67	48.44	42.21	81	44.38939002	DR
12	6.59	16.5786163522	39.75	48.44	38.36	190	43.21945906	DR
26	8.94	23.9037433155	37.4	48.44	33.39	144	41.08817078	DR
52	12.16	35.5763604447	34.18	48.44	31.85	129	38.95261137	DR
156	1.41	3.13821500111	44.93	65	27.75	221	35.27356891	DR
260	1.41	3.13821500111	44.93	65	27.75	221	35.27356891	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727472600	46.34	4.06	9.60	42.21	46.34	42.21	21
1727386140	42.28	-1.36	-3.12	44.07	44.07	42.28	126
1727299740	43.64	0.2	0.46	44.2	44.2	43.64	6
1727213400	43.44	-0.16	-0.37	43.6	43.6	43.11	56
1727127000	43.6	0.12	0.28	43.92	44.04	43.6	22
1726867800	43.48	-0.04	-0.09	42.68	44.16	42.68	24
1726781400	43.52	0.22	0.51	43.05	43.52	43.05	4
1726695000	43.3	-0.5	-1.14	43.37	43.6	43.3	101
1726608600	43.8	-0.76	-1.71	43.95	44.28	43.8	81
1726522200	44.56	0.13	0.29	44.43	45.24	44.28	41
1726263000	44.43	0.92	2.11	44.51	44.56	44.43	82
1726176540	43.51	-0.73	-1.65	44.04	44.44	43.51	6
1726090140	44.24	-0.36	-0.81	43.71	44.44	43.64	80
1726003740	44.6	0.12	0.27	44.7	44.76	44.48	42
1725917400	44.48	0.64	1.46	43.92	44.48	43.92	593
1725658200	43.84	-0.91	-2.03	44.68	44.68	43.84	24
1725571800	44.75	-0.3	-0.67	45.35	45.35	44.6	66
1725485400	45.05	-1.1	-2.38	46.62	46.62	45	20
1725399000	46.15	0.19	0.41	45.96	46.15	45.4	104
1725312600	45.96	-0.26	-0.56	46.22	46.22	45.92	16
1725053400	46.22	0.02	0.04	46.67	48.44	45.33	129
1724967000	46.2	0.88	1.94	45.53	46.2	45.53	6
1724880600	45.32	0.78	1.75	44.55	45.32	44.55	69
1724794140	44.54	0.46	1.04	44.61	44.61	44	65
1724707740	44.08	-0.31	-0.70	43.5	44.4	43.5	222
1724448600	44.39	0.14	0.32	44.25	44.72	44.24	67
1724362140	44.25	0.57	1.30	44.4	44.44	44.16	60
1724275740	43.68	0.6	1.39	43.54	43.68	43.2	508
1724189340	43.08	0.13	0.30	42.95	43.24	42.95	66
1724102940	42.95	-0.82	-1.87	42.72	43.12	42.72	198
1723843800	43.77	0.28	0.64	43.24	43.77	43.24	325
1723757340	43.49	0.09	0.21	43.68	43.68	43.29	56
1723671000	43.4	0.28	0.65	43.14	43.4	42.88	53
1723584600	43.12	0.12	0.28	43.12	43.24	42.92	87
1723498200	43	-0.72	-1.65	43.72	43.72	42.94	1301
1723239000	43.72	-0.36	-0.82	43.24	44.24	43.24	34
1723152600	44.08	-0.44	-0.99	44.84	45.48	44.08	218
1723066200	44.52	0.01	0.02	44.92	44.96	44.52	69
1722979740	44.51	-0.2	-0.45	44.28	44.92	44.28	502
1722893400	44.71	-1.59	-3.43	46	46	42.4	1075
1722634200	46.3	-0.31	-0.67	46.61	47.15	46.1	32
1722547800	46.61	0.11	0.24	46.5	46.8	46.45	66
1722461400	46.5	0.64	1.40	45.9	47.1	45.9	1068
1722374940	45.86	-0.08	-0.17	45.86	45.86	45.86	3
1722288600	45.94	0.24	0.53	45.7	46.45	45.4	118
1722029400	45.7	1.1	2.47	44.91	45.7	44.91	9
1721943000	44.6	-0.58	-1.28	45.36	45.36	44.6	93
1721856600	45.18	-0.02	-0.04	45.25	45.65	45.18	120
1721770140	45.2	1.36	3.10	45	45.2	44.67	58
1721683800	43.84	0.2	0.46	43.73	43.84	43.64	167
1721424600	43.64	-0.08	-0.18	42.84	43.84	42.84	285
1721338200	43.72	0.64	1.49	43.6	43.72	43	24
1721251800	43.08	1.48	3.56	42.52	43.08	42.4	7
1721165340	41.6	0.12	0.29	41.43	41.72	41.42	14
1721079000	41.48	0.28	0.68	41.2	41.48	41.2	8
1720819800	41.2	0.42	1.03	41	41.32	40.79	32
1720733400	40.78	1.62	4.14	38.92	40.78	38.92	21
1720647000	39.16	0.66	1.71	38.5	39.18	38.5	34
1720560540	38.5	-1.06	-2.68	39.16	39.16	38.36	26
1720474200	39.56	0.08	0.20	39.48	39.56	39.24	2561
1720215000	39.48	0.13	0.33	39.75	39.76	39.48	56
1720128540	39.35	-1.41	-3.46	39.87	39.89	39.35	11
1720042200	40.76	-0.24	-0.59	40.76	40.76	40.17	54
1719955800	41	1.28	3.22	41	41.1	41	119
1719869400	39.72	0.02	0.05	40.09	40.09	39.53	18
1719610200	39.7	0.89	2.29	39.2	39.7	39.2	418

Stag Industrial

Vectron Systems (PK)

Cooperatieve Rabobank UA

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions