Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-05-13	Z	STAG	35.57	35.63	34.73	35.32	-0.10	1,853,810	19,509	35.30	36.25
2025-05-12	Z	STAG	35.40	35.885	35.095	35.43	0.82	2,203,223	17,432	34.72	36.12
2025-05-09	Z	STAG	34.00	34.76	33.93	34.61	0.74	1,923,913	15,034	25.69	35.01
2025-05-08	Z	STAG	33.57	34.13	33.19	33.86	0.435	1,892,999	15,962	33.08	35.40
2025-05-07	Z	STAG	33.32	33.93	33.24	33.43	0.23	2,017,754	15,686	31.95	35.43
2025-05-06	Z	STAG	33.36	33.50	33.065	33.19	-0.505	1,759,612	14,906	32.50	34.02
2025-05-05	Z	STAG	33.78	34.16	33.64	33.68	-0.18	1,227,157	11,700	33.31	33.99
2025-05-02	Z	STAG	33.54	34.04	33.45	33.87	0.78	948,488	10,758	33.67	34.58
2025-05-01	Z	STAG	33.25	33.55	32.7918	33.09	0.05	1,152,725	11,528	32.05	34.27
2025-04-30	Z	STAG	32.58	33.13	31.79	33.03	0.3042	2,018,865	16,827	30.14	34.30
2025-04-29	Z	STAG	32.75	32.99	32.41	32.84	-0.01	1,615,453	13,526	29.58	42.00
2025-04-28	Z	STAG	32.98	33.19	32.45	32.84		1,073,350	10,905	32.55	34.30
2025-04-25	Z	STAG	33.00	33.23	32.725	32.83	-0.285	827,531	7,685	32.51	33.18
2025-04-24	Z	STAG	32.84	33.22	32.605	33.12	0.41	1,058,381	10,818	33.02	33.51
2025-04-23	Z	STAG	33.00	33.57	32.50	32.70	0.11	1,863,725	12,217	32.42	33.28
2025-04-22	Z	STAG	32.51	32.7768	32.21	32.57	0.475	942,626	10,118	31.83	33.09
2025-04-21	Z	STAG	32.80	33.00	31.64	32.09	-1.06	902,256	11,752	29.00	35.38
2025-04-18	Z	STAG	32.58	33.415	32.47	33.15	0.65	0	0	28.75	36.72
2025-04-17	Z	STAG	32.58	33.415	32.47	33.15	0.65	1,047,200	11,088	28.75	36.72
2025-04-16	Z	STAG	32.34	32.9798	32.175	32.51	0.15	1,161,421	10,557	29.58	36.60
2025-04-15	Z	STAG	32.11	32.54	31.94	32.37	0.26	1,368,178	11,108	29.87	48.00
2025-04-14	Z	STAG	31.79	32.50	31.70	32.10	0.64	1,488,822	14,039	31.53	32.39
2025-04-11	Z	STAG	30.84	31.47	30.18	31.44	0.53	1,612,321	13,370	31.40	31.80
2025-04-10	Z	STAG	31.73	31.89	29.95	30.90	-1.25	2,424,091	19,610	29.50	37.71
2025-04-09	Z	STAG	29.53	32.37	28.61	32.15	2.07	3,418,445	24,561	28.26	40.00
2025-04-08	Z	STAG	32.62	32.62	29.70	30.08	-1.62	2,175,818	18,774	29.75	37.00
2025-04-07	Z	STAG	31.80	32.94	30.80	31.71	-1.16	2,575,012	23,012	31.71	38.95
2025-04-04	Z	STAG	33.70	33.70	32.616	32.88	-1.26	1,884,575	19,942	18.00	34.80
2025-04-03	Z	STAG	35.81	36.0708	34.09	34.16	-2.00	2,761,111	23,884	33.58	34.86
2025-04-02	Z	STAG	36.07	36.34	35.83	36.17	-0.06	1,826,411	11,442	35.28	39.17
2025-04-01	Z	STAG	36.23	36.78	35.83	36.23	0.11	2,908,959	21,070	17.50	36.87
2025-03-31	Z	STAG	35.49	36.31	35.49	36.12	0.6542	2,097,659	17,248	17.50	40.00
2025-03-28	Z	STAG	35.62	35.7125	35.27	35.59	0.15	1,649,484	16,759	34.80	39.02
2025-03-27	Z	STAG	35.56	35.93	35.33	35.44	-0.03	1,120,724	10,550	35.08	35.71
2025-03-26	Z	STAG	34.93	35.49	34.93	35.46	0.69	1,433,559	13,420	35.06	35.83
2025-03-25	Z	STAG	34.42	34.8393	34.32	34.77	0.30	1,912,942	11,752	34.05	35.38
2025-03-24	Z	STAG	34.24	34.555	33.98	34.47	0.45	1,444,317	13,278	34.40	37.99
2025-03-21	Z	STAG	35.00	35.14	34.00	34.02	-1.125	3,580,048	17,299	33.88	35.11
2025-03-20	Z	STAG	35.37	35.55	35.10	35.14	-0.317	1,071,853	13,392	34.96	35.47
2025-03-19	Z	STAG	35.38	35.67	35.02	35.45	-0.02	1,773,750	13,917	35.02	36.15
2025-03-18	Z	STAG	35.83	36.02	35.385	35.46	-0.34	1,223,418	13,077	35.15	35.78
2025-03-17	Z	STAG	35.29	35.86	35.18	35.81	0.37	1,488,331	16,211	35.54	36.13
2025-03-14	Z	STAG	35.29	35.53	34.905	35.45	0.48	1,700,142	16,112	34.00	38.55
2025-03-13	Z	STAG	36.21	36.50	34.88	34.97	-1.195	1,330,144	11,443	34.83	35.46
2025-03-12	Z	STAG	36.34	36.54	36.01	36.16	-0.21	1,609,193	10,938	36.08	36.47
2025-03-11	Z	STAG	36.93	37.085	35.89	36.37	-0.40	2,104,824	16,418	36.17	36.80
2025-03-10	Z	STAG	36.96	37.50	36.54	36.78	0.005	2,227,028	17,424	33.34	38.19
2025-03-07	Z	STAG	36.64	37.09	36.61	36.78	0.22	1,503,534	12,471	36.39	37.03
2025-03-06	Z	STAG	36.88	36.96	36.17	36.56	-0.50	1,393,883	12,931	35.48	37.75
2025-03-05	Z	STAG	35.965	37.21	35.81	37.07	1.05	1,867,606	14,822	35.00	47.47
2025-03-04	Z	STAG	36.06	36.33	35.91	36.02	-0.07	1,261,622	11,296	32.01	38.35
2025-03-03	Z	STAG	36.07	36.48	35.90	36.12	0.14	1,470,851	11,392	29.73	37.50
2025-02-28	Z	STAG	35.73	36.03	35.48	35.98	0.4642	1,895,593	10,311	35.79	36.23
2025-02-27	Z	STAG	35.51	35.96	35.51	35.65	0.09	1,515,091	8,740	35.47	35.85
2025-02-26	Z	STAG	35.83	35.83	35.465	35.57	-0.08	1,153,521	8,914	35.27	35.61
2025-02-25	Z	STAG	35.57	35.965	35.405	35.66	0.345	1,587,366	11,818	32.39	39.07
2025-02-24	Z	STAG	35.29	35.76	35.20	35.32	0.13	1,106,883	9,870	35.06	38.81
2025-02-21	Z	STAG	35.27	35.31	34.98	35.20	0.07	1,049,747	10,441	34.92	35.46
2025-02-20	Z	STAG	35.11	35.36	35.0607	35.13	-0.08	725,756	7,366	31.91	38.53
2025-02-19	Z	STAG	34.88	35.43	34.875	35.21	0.215	877,985	8,417	32.99	35.48
2025-02-18	Z	STAG	35.00	35.24	34.805	35.00	-0.04	1,046,439	10,507	34.69	35.00
2025-02-17	Z	STAG	35.49	35.73	35.05	35.06	-0.255	0	0	34.87	35.35
2025-02-14	Z	STAG	35.49	35.73	35.05	35.06	-0.255	1,606,324	12,679	34.87	35.35