Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	STAG	39.64	39.88	38.91	39.31	-0.07	1,806,850	12,344	38.84	39.80
2026-02-05	Z	STAG	39.03	39.73	38.86	39.40	0.30	1,542,606	14,521	36.88	41.00
2026-02-04	Z	STAG	38.83	39.23	38.655	39.10	0.63	1,405,228	13,830	38.59	39.46
2026-02-03	Z	STAG	37.60	38.52	37.60	38.48	0.99	1,952,057	14,610	38.08	38.67
2026-02-02	Z	STAG	37.41	37.86	37.365	37.48	-0.02	1,471,099	14,027	37.01	37.96
2026-01-30	Z	STAG	37.18	37.52	36.87	37.51	0.23	3,138,270	12,278	37.10	37.65
2026-01-29	Z	STAG	36.95	37.29	36.61	37.28	0.635	1,333,729	10,569	36.80	37.76
2026-01-28	Z	STAG	37.18	37.43	36.53	36.63	-0.50	1,724,897	14,741	36.00	39.87
2026-01-27	Z	STAG	36.64	37.20	36.56	37.13	0.40	2,107,815	13,666	36.48	37.35
2026-01-26	Z	STAG	36.80	36.96	36.609	36.74	0.105	1,827,487	13,352	36.14	37.35
2026-01-23	Z	STAG	36.72	36.77	36.325	36.63	-0.01	1,671,815	11,835	36.60	38.30
2026-01-22	Z	STAG	37.30	37.40	36.58	36.65	-0.61	1,586,734	12,448	36.51	37.10
2026-01-21	Z	STAG	37.65	37.98	36.77	37.25	-0.145	1,767,007	12,494	36.00	38.30
2026-01-20	Z	STAG	37.64	37.65	37.30	37.39	-0.48	1,143,006	11,984	37.58	38.47
2026-01-19	Z	STAG	37.40	37.885	37.16	37.88	0.455	0	0	37.50	38.09
2026-01-16	Z	STAG	37.40	37.885	37.16	37.88	0.455	1,437,138	10,838	37.50	38.09
2026-01-15	Z	STAG	37.825	37.93	36.9733	37.44	-0.27	2,675,296	20,494	37.11	37.84
2026-01-14	Z	STAG	37.61	37.895	37.50	37.69	0.03	1,456,919	10,861	37.45	37.87
2026-01-13	Z	STAG	37.83	37.96	37.205	37.65	-0.365	1,314,870	13,205	37.36	37.95
2026-01-12	Z	STAG	37.94	38.08	37.6827	38.02	0.115	1,316,366	12,132	37.64	41.35
2026-01-09	Z	STAG	38.15	38.4299	37.7964	37.89	-0.01	1,263,960	12,739	37.56	38.28
2026-01-08	Z	STAG	37.37	38.12	37.37	37.93	0.405	1,138,911	11,167	37.57	41.24
2026-01-07	Z	STAG	37.46	37.82	37.445	37.52	0.215	2,211,011	11,499	37.16	37.69
2026-01-06	Z	STAG	36.83	37.345	36.52	37.31	0.36	1,172,807	12,176	36.40	39.62
2026-01-05	Z	STAG	36.92	37.18	36.81	36.93	0.03	1,432,245	11,806	36.53	37.10
2026-01-02	Z	STAG	36.68	37.0777	36.43	36.92	0.16	983,849	10,884	33.80	40.73
2026-01-01	Z	STAG	37.13	37.18	36.685	36.76	-0.325833	0	0	36.58	36.83
2025-12-31	Z	STAG	37.13	37.18	36.685	36.76	-0.325833	1,202,200	9,237	36.58	36.83
2025-12-30	Z	STAG	37.14	37.37	37.07	37.22	0.06	1,044,144	10,333	33.84	37.89
2025-12-29	Z	STAG	37.40	37.42	37.06	37.13	-0.095	779,016	9,235	33.84	40.72
2025-12-26	Z	STAG	37.33	37.37	37.059	37.24	-0.07	640,268	7,294	37.03	37.46
2025-12-25	Z	STAG	37.08	37.395	37.02	37.33	0.255	0	0	36.10	37.66
2025-12-24	Z	STAG	37.08	37.395	37.02	37.33	0.255	626,260	4,674	36.10	37.66
2025-12-23	Z	STAG	37.01	37.15	36.89	37.05	-0.05	650,098	7,544	33.75	40.48
2025-12-22	Z	STAG	37.19	37.36	36.89	37.10	-0.15	1,238,026	10,342	36.90	37.47
2025-12-19	Z	STAG	37.41	37.54	37.105	37.25	-0.09	2,514,931	8,455	37.20	37.25
2025-12-18	Z	STAG	37.62	37.808	37.26	37.34	-0.16	1,324,909	9,455	37.34	38.07
2025-12-17	Z	STAG	37.16	37.72	37.10	37.49	0.335	2,442,197	14,671	37.35	37.70
2025-12-16	Z	STAG	37.61	37.78	37.06	37.17	-0.405	2,448,503	14,398	33.79	37.44
2025-12-15	Z	STAG	37.95	38.05	37.4184	37.56	-0.11	1,430,753	12,737	37.50	38.03
2025-12-12	Z	STAG	38.45	38.48	37.625	37.68	-0.49	1,443,297	11,966	34.12	38.55
2025-12-11	Z	STAG	38.70	38.71	37.79	38.16	-0.561	1,380,770	14,171	32.87	38.10
2025-12-10	Z	STAG	38.44	38.87	38.14	38.72	0.391	1,325,715	11,641	34.76	39.50
2025-12-09	Z	STAG	38.31	38.65	38.27	38.32	0.21	1,195,237	11,321	34.76	39.05
2025-12-08	Z	STAG	38.70	38.76	38.13	38.13	-0.65	1,190,892	11,495	35.00	39.53
2025-12-05	Z	STAG	38.80	39.00	38.645	38.79	-0.08	1,022,175	10,412	35.21	39.62
2025-12-04	Z	STAG	38.90	39.24	38.81	38.87	-0.23	1,314,055	10,993	35.41	42.10
2025-12-03	Z	STAG	38.80	39.10	38.64	39.09	0.31	849,321	9,481	38.75	39.45
2025-12-02	Z	STAG	39.37	39.398	38.76	38.77	-0.395	1,071,484	8,771	35.84	39.75
2025-12-01	Z	STAG	38.90	39.30	38.90	39.17	-0.095	972,929	10,833	38.80	39.54
2025-11-28	Z	STAG	39.29	39.435	39.24	39.28	-0.015833	746,374	6,852	38.91	39.62
2025-11-27	Z	STAG	39.25	39.73	39.21	39.40	0.155	0	0	36.00	39.98
2025-11-26	Z	STAG	39.25	39.73	39.21	39.40	0.155	1,078,158	10,011	36.00	39.98
2025-11-25	Z	STAG	39.00	39.5885	38.995	39.25	0.34	1,076,633	11,201	38.94	39.64
2025-11-24	Z	STAG	38.99	39.07	38.69	38.93	-0.125	1,417,134	9,619	38.61	39.15
2025-11-21	Z	STAG	38.60	39.18	38.43	39.05	0.71	980,404	9,919	35.41	39.45
2025-11-20	Z	STAG	38.55	38.73	38.29	38.32	0.14	738,449	9,108	35.02	39.00
2025-11-19	Z	STAG	38.63	38.94	37.91	38.19	-0.40	1,192,767	11,658	34.66	39.00
2025-11-18	Z	STAG	38.33	38.615	38.165	38.59	0.06	1,174,198	14,627	38.10	39.00
2025-11-17	Z	STAG	38.63	38.83	38.32	38.51	0.08	1,048,734	10,126	34.61	39.10
2025-11-14	Z	STAG	38.65	38.79	38.39	38.44	-0.22	1,215,994	10,778	38.16	38.86
2025-11-13	Z	STAG	39.00	39.06	38.64	38.65	-0.42	1,322,836	11,256	38.28	39.10
2025-11-12	Z	STAG	39.15	39.57	39.03	39.09	-0.345	1,288,426	12,510	38.66	39.36
2025-11-11	Z	STAG	39.16	39.51	39.05	39.43	0.485	983,460	14,243	39.09	39.50
2025-11-10	Z	STAG	39.00	39.155	38.71	38.93	-0.04	904,344	9,690	38.59	39.31