Stockscreener 앱 받기
38.19
1.04%
-0.40
시간 외 거래:
37.72
-0.47
-1.23%
Stag Industrial Inc 주식 (STAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-19 | $38.94 | $37.91 | $1.03 | 1,192,450.0 | -1.04% |
| 2025-11-18 | $38.62 | $38.16 | $0.45 | 1,173,969.0 | +0.21% |
| 2025-11-17 | $38.83 | $38.32 | $0.51 | 1,048,695.0 | +0.18% |
| 2025-11-14 | $38.79 | $38.39 | $0.40 | 1,215,873.0 | -0.54% |
| 2025-11-13 | $39.06 | $38.64 | $0.42 | 1,322,828.0 | -1.13% |
| 2025-11-12 | $39.57 | $39.03 | $0.54 | 1,288,159.0 | -0.86% |
| 2025-11-11 | $39.51 | $39.05 | $0.46 | 983,454.0 | +1.28% |
| 2025-11-10 | $39.16 | $38.71 | $0.445 | 904,204.0 | -0.18% |
| 2025-11-07 | $39.00 | $38.38 | $0.62 | 929,788.0 | +1.06% |
| 2025-11-06 | $38.97 | $38.23 | $0.745 | 1,590,754.0 | -0.16% |
| 2025-11-05 | $38.88 | $38.53 | $0.35 | 1,220,697.0 | +0.23% |
| 2025-11-04 | $38.67 | $38.17 | $0.50 | 1,250,809.0 | +0.03% |
| 2025-11-03 | $38.56 | $37.64 | $0.9247 | 1,325,133.0 | +0.73% |
| 2025-10-31 | $38.52 | $37.99 | $0.53 | 1,407,430.0 | -0.70% |
| 2025-10-30 | $38.65 | $37.01 | $1.64 | 2,270,852.0 | +2.39% |
| 2025-10-29 | $37.93 | $37.17 | $0.755 | 1,742,864.0 | -1.26% |
| 2025-10-28 | $38.39 | $37.80 | $0.59 | 1,278,502.0 | -1.09% |
| 2025-10-27 | $38.80 | $38.43 | $0.37 | 1,169,579.0 | -0.23% |
| 2025-10-24 | $39.01 | $38.55 | $0.46 | 1,332,933.0 | -0.03% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $39.57 | $37.64 | $1.93 | 16,639,263.0 | -0.21% |
| 2025-10 | $39.01 | $35.20 | $3.81 | 35,249,531.0 | +8.44% |
| 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% |
1.52%
자본화:
|
볼륨(24시간):