Stockscreener 앱 받기
38.64
0.16%
0.06
시장 영업 전:
38.65
0.010
+0.03%
Stag Industrial Inc 주식 (STAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-23 | $38.84 | $38.45 | $0.385 | 1,724,064.0 | +0.16% |
| 2025-10-22 | $38.89 | $38.42 | $0.47 | 1,072,926.0 | +0.10% |
| 2025-10-21 | $38.98 | $38.51 | $0.475 | 1,233,727.0 | -0.62% |
| 2025-10-20 | $38.88 | $38.21 | $0.67 | 1,511,014.0 | +1.57% |
| 2025-10-17 | $38.30 | $37.41 | $0.89 | 1,380,775.0 | +1.52% |
| 2025-10-16 | $38.27 | $37.46 | $0.805 | 1,711,987.0 | +0.19% |
| 2025-10-15 | $37.97 | $36.91 | $1.06 | 2,299,025.0 | +1.96% |
| 2025-10-14 | $36.87 | $36.04 | $0.83 | 1,565,293.0 | +1.54% |
| 2025-10-13 | $36.41 | $35.62 | $0.79 | 1,428,783.0 | +2.14% |
| 2025-10-10 | $36.69 | $35.45 | $1.24 | 1,708,456.0 | -2.55% |
| 2025-10-09 | $36.59 | $36.29 | $0.30 | 1,029,887.0 | +0.00% |
| 2025-10-08 | $36.59 | $35.99 | $0.595 | 1,366,349.0 | +0.08% |
| 2025-10-07 | $36.50 | $35.93 | $0.57 | 1,175,238.0 | +0.00% |
| 2025-10-06 | $36.67 | $36.09 | $0.58 | 1,474,172.0 | +0.44% |
| 2025-10-03 | $36.41 | $35.94 | $0.465 | 1,864,398.0 | +0.95% |
| 2025-10-02 | $35.92 | $35.20 | $0.725 | 2,109,981.0 | +0.39% |
| 2025-10-01 | $35.90 | $35.27 | $0.63 | 1,391,296.0 | +1.33% |
| 2025-09-30 | $35.34 | $34.74 | $0.595 | 1,677,731.0 | +1.03% |
| 2025-09-29 | $35.04 | $34.67 | $0.37 | 1,417,334.0 | +0.00% |
| 2025-09-26 | $35.07 | $34.48 | $0.5861 | 2,161,989.0 | +1.19% |
| 2025-09-25 | $34.82 | $34.40 | $0.42 | 3,185,976.0 | -0.35% |
| 2025-09-24 | $35.23 | $34.63 | $0.605 | 1,501,230.0 | -1.62% |
Stag Industrial Inc 주식 (STAG) 연도별 가격 이력
이 심층 분석에서는 Stag Industrial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STAG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stag Industrial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stag Industrial Inc 주식 (STAG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $38.98 | $35.20 | $3.78 | 27,771,435.0 | +9.49% |
| 2025-09 | $37.59 | $34.40 | $3.19 | 32,370,821.0 | -4.23% |
| 2025-08 | $37.12 | $33.72 | $3.40 | 25,995,124.0 | +7.34% |
| 2025-07 | $37.08 | $34.18 | $2.90 | 33,260,737.0 | -5.37% |
| 2025-06 | $37.42 | $35.13 | $2.29 | 30,490,718.0 | +1.97% |
| 2025-05 | $36.23 | $32.79 | $3.44 | 30,647,325.0 | +7.72% |
| 2025-04 | $36.78 | $28.61 | $8.17 | 36,949,313.0 | -8.55% |
| 2025-03 | $37.50 | $33.98 | $3.52 | 33,583,181.0 | +0.39% |
| 2025-02 | $36.03 | $33.34 | $2.69 | 23,003,604.0 | +5.27% |
| 2025-01 | $34.96 | $32.27 | $2.69 | 24,875,042.0 | +1.06% |
Stag Industrial Inc 주식 (STAG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.79 | $33.18 | $3.61 | 20,684,835.0 | -8.24% |
| 2024-11 | $38.20 | $35.72 | $2.48 | 20,995,656.0 | -1.31% |
| 2024-10 | $39.25 | $36.59 | $2.66 | 21,542,913.0 | -4.63% |
| 2024-09 | $40.50 | $38.44 | $2.06 | 19,101,359.0 | -3.67% |
| 2024-08 | $41.56 | $38.04 | $3.52 | 17,531,951.0 | -0.56% |
| 2024-07 | $41.63 | $35.21 | $6.42 | 26,077,650.0 | +13.17% |
| 2024-06 | $36.29 | $34.44 | $1.85 | 20,556,650.0 | +2.85% |
| 2024-05 | $36.61 | $34.09 | $2.52 | 20,579,227.0 | +1.95% |
| 2024-04 | $38.51 | $34.11 | $4.40 | 22,202,198.0 | -10.54% |
| 2024-03 | $38.59 | $36.67 | $1.92 | 23,154,298.0 | +3.50% |
| 2024-02 | $39.27 | $36.20 | $3.07 | 26,418,537.0 | +0.54% |
| 2024-01 | $39.61 | $36.74 | $2.87 | 22,609,334.0 | -5.91% |
Stag Industrial Inc 주식 (STAG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.60 | $35.69 | $3.91 | 27,489,697.0 | +9.51% |
| 2023-11 | $36.40 | $33.22 | $3.18 | 23,199,764.0 | +7.92% |
| 2023-10 | $35.53 | $31.69 | $3.84 | 25,528,439.0 | -3.74% |
| 2023-09 | $37.22 | $33.77 | $3.45 | 21,770,940.0 | -5.53% |
| 2023-08 | $37.11 | $34.56 | $2.55 | 22,364,463.0 | +0.63% |
| 2023-07 | $38.83 | $35.48 | $3.35 | 24,614,384.0 | +1.17% |
| 2023-06 | $37.08 | $33.93 | $3.15 | 55,718,893.0 | +3.10% |
| 2023-05 | $35.90 | $33.27 | $2.63 | 73,595,406.0 | +2.75% |
| 2023-04 | $34.47 | $32.15 | $2.32 | 22,280,634.0 | +0.15% |
| 2023-03 | $34.33 | $31.01 | $3.32 | 29,043,760.0 | +0.54% |
| 2023-02 | $37.15 | $33.57 | $3.58 | 19,330,102.0 | -5.51% |
| 2023-01 | $36.02 | $31.99 | $4.03 | 20,372,159.0 | +10.18% |
0.13%
0.41%
자본화:
|
볼륨(24시간):