STAG Industrial Inc Historical Data - SW6 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
STAG Industrial Inc (SW6)
STAG Industrial Inc (SW6) Historical

STAG Industrial Inc (SW6)

34.40

0.06

(0.17%)

Closed November 17 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.27	0.791092880164	34.13	35.67	34.01	1018	35.05642633	DE
4	-1.42	-3.96426577331	35.82	36.31	33.33	737	34.88461773	DE
12	-1.399999	-3.91061184108	35.799999	37.409999	33.33	605	35.20442	DE
26	1.23	3.70817003316	33.17	38.5	31.41	695	34.52732929	DE
52	1.8	5.52147239264	32.6	38.5	31.41	675	34.47613708	DE
156	0.45	1.32547864507	33.95	38.5	29.7	672	34.16225065	DE
260	0.45	1.32547864507	33.95	38.5	29.7	672	34.16225065	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731705960	34.4	-0.62	-1.77	34.01	34.58	34.01	349
1731619560	35.02	-0.16	-0.45	35.19	35.19	35	89
1731533160	35.18	0.41	1.18	34.22	35.32	34.22	316
1731446820	34.77	-0.31	-0.88	34.74	35.46	34.74	72
1731360420	35.08	0.09	0.26	34.58	35.67	34.58	3236
1731101220	34.99	0.39	1.13	34.13	34.99	34.13	1377
1731014760	34.6	-0.73	-2.07	35.06	35.71	34.31	352
1730928360	35.33	1.45	4.28	35.61	36.31	34.95	453
1730841960	33.88	0.12	0.36	33.509999	34.18	33.33	337
1730755560	33.76	-0.1	-0.30	33.509999	34.25	33.509999	142
1730496360	33.86	-1.17	-3.34	34.38	34.63	33.86	752
1730409960	35.03	0.24	0.69	34.65	35.03	34.4	219
1730323560	34.79	0.58	1.70	34.299999	35.159999	34.2	235
1730237160	34.21	-0.48	-1.38	34.39	34.42	34.21	50
1730150760	34.69	0.19	0.55	34.78	35.049999	34.35	2888
1729888020	34.5	-0.41	-1.17	34.81	35.06	34.299999	464
1729801560	34.909999	-0.3	-0.85	35.06	35.29	34.909999	84
1729715160	35.21	0.11	0.31	35.31	35.31	34.63	1473
1729628760	35.1	0.03	0.09	34.33	35.14	34.25	1225
1729542360	35.07	-0.27	-0.76	35.47	35.49	34.89	492
1729283160	35.34	-0.28	-0.79	35.82	35.88	35.11	485
1729196760	35.619999	-0.5	-1.38	35.619999	36.229999	35.619999	609
1729110360	36.119999	1.2	3.44	34.409999	36.119999	34.38	1013
1729023960	34.92	0.54	1.57	34.45	34.96	34.01	455
1728937620	34.38	0.36	1.06	34	34.57	33.619999	482
1728678360	34.02	0.47	1.40	33.46	34.159999	33.46	226
1728591960	33.549999	-0.09	-0.27	34	34.22	33.5	481
1728505560	33.64	-0.51	-1.49	34.34	34.409999	33.619999	289
1728419160	34.15	0.03	0.09	34.43	34.85	33.75	429
1728332760	34.119999	-0.53	-1.53	34.49	34.88	33.909999	835
1728073560	34.65	0.17	0.49	34.21	35	34.21	396
1727987220	34.479999	-0.1	-0.29	34.659999	35.09	34.15	1142
1727900820	34.58	-0.43	-1.23	35.01	35.18	34.58	641
1727814420	35.01	-0.38	-1.07	35.1	35.68	34.72	642
1727728020	35.39	0.32	0.91	34.659999	35.39	34.659999	191
1727468760	35.07	0.12	0.34	34.71	35.34	34.619999	763
1727382360	34.95	-0.42	-1.19	35.6	35.6	34.95	59
1727295960	35.369999	-0.06	-0.17	35.36	35.71	35.04	154
1727209560	35.43	-0.08	-0.23	35.13	35.59	34.92	420
1727123160	35.51	0.51	1.46	35.39	35.71	34.85	869
1726864020	35	-0.76	-2.13	36.15	36.15	35	435
1726777560	35.76	0.08	0.22	36.15	36.15	35.409999	559
1726691220	35.68	-0.5	-1.38	35.71	35.979999	35.27	1521
1726604760	36.18	-0.01	-0.03	35.7	36.45	35.7	264
1726518420	36.19	0.15	0.42	36.369999	36.44	35.71	628
1726259160	36.04	0.64	1.81	35.799999	36.32	35.799999	1129
1726172760	35.4	-0.23	-0.65	35.99	36	35.299999	668
1726086360	35.63	-0.27	-0.75	35.39	35.63	35.22	69
1725999960	35.9	-0.1	-0.28	35.4	36.01	35.28	747
1725913620	36	0.66	1.87	35.76	36	35.159999	451
1725654360	35.34	-0.82	-2.27	35.46	36.159999	35.34	1073
1725567960	36.159999	0.16	0.44	36.58	36.58	36.119999	101
1725481560	36	-0.57	-1.56	36.75	36.75	36	361
1725395160	36.57	-0.14	-0.38	36.71	37.39	36.369999	342
1725308760	36.71	0.39	1.07	37.08	37.409999	36.61	1027
1725049560	36.32	0.33	0.92	36.45	36.61	36.32	204
1724963160	35.99	-0.13	-0.36	36.44	36.979999	35.979999	459
1724876760	36.119999	0.07	0.19	36.409999	36.44	35.71	246
1724790420	36.049999	0.03	0.08	35.67	36.049999	35.67	61
1724704020	36.02	-0.1	-0.28	35.81	36.64	35.81	112
1724444820	36.119999	0.45	1.26	35.799999	36.33	35.6	983
1724358420	35.67	0.01	0.03	35.99	35.99	35.549999	52
1724271960	35.659999	0.32	0.91	35.409999	35.95	35.409999	69
1724185560	35.34	-0.54	-1.51	36.18	36.18	35.33	401
1724099220	35.88	0.24	0.67	35.93	36.02	35.24	247

STAG Industrial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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