Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	STAG	34.64	34.79	34.35	34.48	-0.07	1,268,763	10,125	34.28	34.72
2024-04-25	Z	STAG	34.37	34.6289	34.13	34.54	-0.21	1,729,048	11,142	34.29	40.00
2024-04-24	Z	STAG	35.23	35.33	34.7001	34.75	-0.67	1,563,408	10,497	34.15	34.75
2024-04-23	Z	STAG	35.34	35.73	35.25	35.41	0.07	986,061	7,165	26.48	38.00
2024-04-22	Z	STAG	35.01	35.37	34.70	35.34	0.405	703,874	6,220	35.09	35.68
2024-04-19	Z	STAG	34.49	35.05	34.46	34.93	0.57	1,477,985	11,156	34.53	35.26
2024-04-18	Z	STAG	34.90	35.05	34.1099	34.38	-0.46	1,251,117	10,507	34.09	34.56
2024-04-17	Z	STAG	35.52	35.5203	34.37	34.83	-0.78	1,768,841	12,404	34.00	39.50
2024-04-16	Z	STAG	36.03	36.08	35.615	35.62	-0.58	1,159,232	10,311	35.49	36.08
2024-04-15	Z	STAG	37.295	37.295	36.08	36.19	-0.90	813,580	8,043	36.05	36.56
2024-04-12	Z	STAG	37.30	37.37	36.89	37.09	-0.295	566,891	7,246	36.74	37.27
2024-04-11	Z	STAG	37.50	37.5645	36.96	37.39	0.21	716,391	7,554	37.03	37.63
2024-04-10	Z	STAG	37.24	37.30	36.87	37.18	-1.15	951,613	9,096	35.51	39.87
2024-04-09	Z	STAG	38.35	38.385	37.99	38.32	0.13	1,077,706	7,889	31.00	41.67
2024-04-08	Z	STAG	37.67	38.205	37.59	38.18	0.685	650,239	6,156	37.82	41.57
2024-04-05	Z	STAG	37.11	37.525	37.02	37.51	0.31	654,054	5,991	37.20	39.87
2024-04-04	Z	STAG	37.61	37.85	37.075	37.20	-0.12	573,111	5,767	36.86	37.61
2024-04-03	Z	STAG	37.13	37.53	37.06	37.32	0.07	898,440	6,914	37.18	37.77
2024-04-02	Z	STAG	37.33	37.33	36.85	37.24	-0.40	794,638	8,274	36.20	40.70
2024-04-01	Z	STAG	38.51	38.51	37.495	37.64	-0.81	870,528	9,207	34.31	39.00
2024-03-29	Z	STAG	38.23	38.59	38.18	38.44	0.36	0	0	35.00	38.60
2024-03-28	Z	STAG	38.23	38.59	38.18	38.44	0.36	936,861	7,724	35.00	38.60
2024-03-27	Z	STAG	37.82	38.21	37.65	38.09	0.6483	865,352	7,029	37.66	38.23
2024-03-26	Z	STAG	37.90	38.00	37.55	37.57	-0.27	1,483,717	10,563	37.26	38.30
2024-03-25	Z	STAG	38.28	38.35	37.83	37.84	-0.38	984,463	6,995	37.51	38.25
2024-03-22	Z	STAG	38.34	38.45	37.965	38.22	-0.04	1,220,941	8,773	34.96	38.78
2024-03-21	Z	STAG	37.95	38.30	37.82	38.28	0.50	809,755	8,239	37.95	38.70
2024-03-20	Z	STAG	36.95	37.79	36.78	37.77	0.76	1,170,895	9,634	33.86	38.03
2024-03-19	Z	STAG	37.13	37.28	36.84	37.01	-0.09	818,723	7,743	36.81	38.80
2024-03-18	Z	STAG	37.19	37.60	37.09	37.11	-0.09	894,333	6,419	35.90	39.50
2024-03-15	Z	STAG	36.95	37.4052	36.873	37.21	-0.11	2,048,725	8,928	36.93	40.59
2024-03-14	Z	STAG	38.00	38.0025	36.91	37.32	-0.72	1,055,613	8,578	36.88	38.05
2024-03-13	Z	STAG	38.03	38.34	37.88	38.05	0.10	1,601,811	9,259	37.77	38.39
2024-03-12	Z	STAG	38.03	38.1282	37.68	37.96	-0.18	1,079,369	8,549	37.65	38.29
2024-03-11	Z	STAG	37.77	38.14	37.46	38.14	0.325	1,591,866	9,335	34.41	41.97
2024-03-08	Z	STAG	37.38	37.845	37.34	37.81	0.79	1,260,460	7,740	37.49	38.13
2024-03-07	Z	STAG	37.60	37.70	36.88	37.00	-0.34	961,112	7,073	36.57	37.10
2024-03-06	Z	STAG	37.31	37.49	37.05	37.35	0.245	1,335,062	9,427	36.96	37.48
2024-03-05	Z	STAG	37.30	37.60	36.92	37.12	-0.26	836,976	7,903	36.79	37.43
2024-03-04	Z	STAG	37.44	37.58	36.75	37.39	-0.14	1,039,916	10,114	37.02	37.52
2024-03-01	Z	STAG	36.995	37.64	36.695	37.53	0.39	1,213,247	9,845	37.14	37.66
2024-02-29	Z	STAG	37.51	37.58	37.06	37.14	0.025	1,441,563	8,878	36.84	37.48
2024-02-28	Z	STAG	36.90	37.45	36.86	37.12	0.0733	1,214,677	10,545	36.80	37.86
2024-02-27	Z	STAG	38.14	38.1897	37.13	37.19	-0.67	1,806,456	12,564	36.98	37.50
2024-02-26	Z	STAG	38.19	38.26	37.755	37.86	-0.45	830,782	9,020	37.52	38.04
2024-02-23	Z	STAG	38.74	38.77	38.30	38.31	-0.42	812,620	8,282	38.41	38.59
2024-02-22	Z	STAG	38.60	38.74	38.205	38.73	0.31	827,651	6,875	38.38	38.91
2024-02-21	Z	STAG	38.72	38.88	38.315	38.42	-0.29	1,093,748	9,333	33.00	42.21
2024-02-20	Z	STAG	38.75	39.27	38.55	38.70	-0.40	1,492,884	11,103	34.50	39.35
2024-02-19	Z	STAG	38.88	39.25	38.66	39.10	-0.02	0	0	39.00	39.50
2024-02-16	Z	STAG	38.88	39.25	38.66	39.10	-0.02	2,126,363	11,631	39.00	39.50
2024-02-15	Z	STAG	38.51	39.12	38.51	39.12	0.88	1,947,541	10,631	38.75	39.28
2024-02-14	Z	STAG	36.88	38.46	36.88	38.24	0.785	2,626,229	14,069	36.00	42.08
2024-02-13	Z	STAG	36.50	37.50	36.20	37.45	-0.03	1,975,572	11,390	36.40	39.00
2024-02-12	Z	STAG	37.55	37.9259	37.46	37.50	-0.02	1,021,121	7,621	37.25	37.77
2024-02-09	Z	STAG	37.57	37.7852	37.30	37.53	0.02	1,182,375	7,519	35.48	38.93
2024-02-08	Z	STAG	36.92	37.7901	36.915	37.51	0.60	1,070,095	8,651	37.31	37.83
2024-02-07	Z	STAG	37.51	37.51	36.865	36.92	-0.59	769,039	6,803	36.71	37.10
2024-02-06	Z	STAG	36.93	37.60	36.83	37.52	0.61	1,019,394	7,361	37.19	37.83
2024-02-05	Z	STAG	37.10	37.24	36.65	36.93	-0.675	966,953	7,648	36.50	37.24
2024-02-02	Z	STAG	37.23	37.79	36.73	37.61	-0.13	1,115,516	9,190	37.23	38.90
2024-02-01	Z	STAG	36.87	37.74	36.62	37.73	0.79	1,071,243	9,132	36.00	40.25
2024-01-31	Z	STAG	37.69	37.76	36.74	36.94	-0.58	1,300,548	7,743	36.72	37.24
2024-01-30	Z	STAG	37.86	37.93	37.48	37.50	-0.5367	626,708	6,194	33.00	41.31
2024-01-29	Z	STAG	38.07	38.265	37.94	38.17	0.185	830,930	7,552	37.98	38.47