Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

STAG

STI Inc

$29.66 0.09 (0.30%)
17:03 EDT STAG Stock Quote Delayed 15 Minutes
  • STAG Stock Chart
  • Historical STAG Prices
Dividend & Yield:       1.41 (4.77%)
P/E:       61.79
Market Cap:       2.88B
EPS:       0.48
Volume:       839,100
Day's Range:       29.37 - 29.72
52wk Range:       23.24 - 29.89
Previous Close:       29.66
Historical Data for STAG
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/23/19 29.64 29.72 29.37 839,104 29.66 -0.09   -0.30%
05/22/19 29.50 29.80 29.33 2,069,837 29.75 0.24   0.81%
05/21/19 29.32 29.66 29.32 674,898 29.51 0.27   0.92%
05/20/19 29.55 29.60 29.13 484,381 29.24 -0.37   -1.25%
05/17/19 29.48 29.63 29.36 790,800 29.61 0.02   0.07%
05/16/19 29.43 29.76 29.43 674,895 29.59 0.13   0.44%
05/15/19 29.26 29.54 29.21 620,268 29.46 0.16   0.55%
05/14/19 29.18 29.36 29.02 744,851 29.30 0.01   0.03%
05/13/19 29.22 29.38 29.11 730,404 29.29 -0.22   -0.75%
05/10/19 29.17 29.52 29.05 962,800 29.51 0.34   1.17%
05/09/19 28.85 29.23 28.64 635,776 29.17 0.26   0.90%
05/08/19 28.99 29.22 28.89 669,634 28.91 -0.04   -0.14%
05/07/19 29.47 29.53 28.74 627,135 28.95 -0.61   -2.06%
05/06/19 29.52 29.77 29.27 700,142 29.56 -0.09   -0.30%
05/03/19 29.31 29.72 29.29 777,200 29.65 0.45   1.54%
05/02/19 29.44 29.71 29.02 959,863 29.20 -0.25   -0.85%
05/01/19 29.07 29.75 28.78 1,277,828 29.45 0.67   2.33%
04/30/19 28.59 28.91 28.55 813,437 28.78 0.14   0.49%
04/29/19 28.99 29.12 28.59 860,607 28.64 -0.49   -1.68%
04/26/19 28.99 29.19 28.91 625,300 29.13 0.17   0.59%
04/25/19 28.95 29.05 28.78 899,346 28.96 -0.05   -0.17%
04/24/19 28.90 29.24 28.90 961,677 29.01 0.09   0.31%
04/23/19 28.47 28.94 28.44 721,556 28.92 0.45   1.58%
04/22/19 28.77 28.81 28.13 602,009 28.47 -0.37   -1.28%
04/18/19 28.39 28.90 28.30 667,200 28.84 0.49   1.73%
04/17/19 28.76 28.77 28.14 1,138,373 28.35 -0.41   -1.43%
04/16/19 29.28 29.30 28.56 1,395,085 28.76 -0.52   -1.78%
04/15/19 29.50 29.57 29.19 743,669 29.28 -0.21   -0.71%
04/12/19 29.47 29.56 29.29 1,372,100 29.49 0.05   0.17%
04/11/19 29.66 29.78 29.42 891,687 29.44 -0.17   -0.57%
04/10/19 29.42 29.62 29.38 985,445 29.61 0.43   1.47%
04/09/19 29.33 29.49 29.16 772,624 29.18 -0.15   -0.51%
04/08/19 29.44 29.50 29.21 693,448 29.33 -0.16   -0.54%
04/05/19 29.56 29.73 29.43 1,045,700 29.49 -0.03   -0.10%
04/04/19 29.71 29.86 29.36 776,266 29.52 -0.12   -0.40%
04/03/19 29.62 29.89 29.45 1,512,380 29.64 0.09   0.30%
04/02/19 29.53 29.56 29.30 4,669,846 29.55 -0.15   -0.51%
04/01/19 29.67 29.84 29.34 1,085,820 29.70 0.05   0.17%
03/29/19 29.68 29.81 29.48 857,000 29.65 0.02   0.07%
03/28/19 29.24 29.66 29.21 1,285,738 29.63 0.27   0.92%
03/27/19 29.41 29.59 29.13 852,784 29.36 0.02   0.07%
03/26/19 29.01 29.34 28.93 815,799 29.34 0.46   1.59%
03/25/19 28.80 29.01 28.56 794,162 28.88 0.08   0.28%
03/22/19 29.00 29.24 28.60 1,544,400 28.80 -0.13   -0.45%
03/21/19 28.50 29.13 28.50 921,721 28.93 0.40   1.40%
03/20/19 28.50 28.77 28.11 917,098 28.53 0.06   0.21%
03/19/19 28.62 28.63 28.33 794,171 28.47 -0.10   -0.35%
03/18/19 28.52 28.72 28.33 825,995 28.57 0.05   0.18%
03/15/19 28.45 28.55 28.31 1,064,900 28.52 0.08   0.28%
03/14/19 28.45 28.45 28.29 486,149 28.44 0.08   0.28%
03/13/19 28.41 28.70 28.31 510,906 28.36 0.08   0.28%
03/12/19 28.31 28.53 28.15 553,215 28.28 0.04   0.14%
03/11/19 27.93 28.24 27.81 705,338 28.24 0.41   1.47%
03/08/19 27.64 27.85 27.59 327,400 27.83 0.20   0.72%
03/07/19 27.60 27.92 27.59 615,935 27.63 0.07   0.25%
03/06/19 27.80 27.92 27.50 474,785 27.56 -0.20   -0.72%
03/05/19 27.65 27.91 27.53 430,004 27.76 0.09   0.33%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?