STAG Industrial, Inc. STAG
NYSE · United States · Finance
$35.72-0.09 (-0.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.72 | -0.25% | $35.65 | $35.79 | $35.40 | 1.19M |
| 2026-09-30 | $35.81 | -2.93% | $36.73 | $36.80 | $35.80 | 2.19M |
| 2026-09-29 | $36.89 | -0.32% | $36.81 | $37.09 | $36.64 | 1.81M |
| 2026-09-28 | $37.01 | +0.60% | $36.79 | $37.18 | $36.51 | 3.08M |
| 2026-09-25 | $36.79 | -1.34% | $37.35 | $37.38 | $36.69 | 3.00M |
| 2026-09-24 | $37.29 | +1.25% | $36.93 | $37.47 | $36.92 | 1.53M |
| 2026-09-23 | $36.83 | -1.31% | $37.09 | $37.50 | $36.80 | 1.22M |
| 2026-09-22 | $37.32 | -0.51% | $37.47 | $37.68 | $37.19 | 1.84M |
| 2026-09-21 | $37.51 | -0.24% | $37.67 | $37.95 | $37.36 | 1.56M |
| 2026-09-18 | $37.60 | +0.29% | $37.45 | $37.70 | $37.25 | 2.97M |
| 2026-09-17 | $37.49 | +1.11% | $37.36 | $37.58 | $37.14 | 1.35M |
| 2026-09-16 | $37.08 | -0.19% | $37.19 | $37.50 | $36.79 | 1.45M |
| 2026-09-15 | $37.15 | +0.46% | $36.97 | $37.20 | $36.63 | 1.01M |
| 2026-09-14 | $36.98 | -0.43% | $37.06 | $37.32 | $36.80 | 1.27M |
| 2026-09-11 | $37.14 | +0.73% | $37.17 | $37.20 | $36.72 | 963.60K |
| 2026-09-10 | $36.87 | -0.83% | $37.24 | $37.32 | $36.69 | 1.20M |
| 2026-09-09 | $37.18 | -1.01% | $37.60 | $37.66 | $36.83 | 938.20K |
| 2026-09-08 | $37.56 | -0.32% | $37.61 | $37.73 | $37.33 | 1.03M |
| 2026-09-04 | $37.68 | -0.05% | $37.54 | $38.00 | $37.54 | 1.52M |
| 2026-09-03 | $37.70 | +0.72% | $37.75 | $37.75 | $37.33 | 1.85M |
| 2026-09-02 | $37.43 | -0.61% | $37.72 | $37.74 | $37.31 | 2.10M |
| 2026-09-01 | $37.66 | +1.10% | $37.25 | $37.67 | $37.16 | 2.34M |
| 2026-08-31 | $37.25 | +0.19% | $37.33 | $37.52 | $37.05 | 1.91M |
| 2026-08-28 | $37.18 | +0.30% | $37.30 | $37.40 | $37.00 | 1.38M |
| 2026-08-27 | $37.07 | -0.30% | $36.84 | $37.17 | $36.79 | 1.47M |
| 2026-08-26 | $37.18 | +0.22% | $37.13 | $37.40 | $37.02 | 1.40M |
| 2026-08-25 | $37.10 | +0.13% | $37.22 | $37.23 | $36.75 | 1.19M |
| 2026-08-24 | $37.05 | +1.04% | $36.79 | $37.13 | $36.66 | 1.61M |
| 2026-08-21 | $36.67 | +0.82% | $36.59 | $36.91 | $36.54 | 2.13M |
| 2026-08-20 | $36.37 | -0.16% | $36.37 | $36.74 | $36.21 | 1.70M |
| 2026-08-19 | $36.43 | -0.41% | $36.70 | $36.85 | $36.29 | 1.34M |
| 2026-08-18 | $36.58 | -0.60% | $37.02 | $37.03 | $36.55 | 970.60K |
| 2026-08-17 | $36.80 | +0.14% | $36.60 | $36.84 | $36.51 | 1.28M |
| 2026-08-14 | $36.75 | -0.54% | $36.86 | $37.11 | $36.71 | 957.30K |
| 2026-08-13 | $36.95 | +0.03% | $37.15 | $37.33 | $36.89 | 939.80K |
| 2026-08-12 | $36.94 | +0.54% | $36.89 | $37.00 | $36.65 | 1.07M |
| 2026-08-11 | $36.74 | -0.08% | $36.85 | $37.03 | $36.50 | 1.25M |
| 2026-08-10 | $36.77 | -1.42% | $37.09 | $37.09 | $36.58 | 1.42M |
| 2026-08-07 | $37.30 | +1.36% | $36.73 | $37.32 | $36.61 | 1.34M |
| 2026-08-06 | $36.80 | -1.26% | $37.65 | $37.66 | $36.66 | 1.15M |
| 2026-08-05 | $37.27 | -1.32% | $37.77 | $37.87 | $37.14 | 1.72M |
| 2026-08-04 | $37.77 | -2.07% | $38.34 | $38.34 | $37.60 | 2.05M |
| 2026-08-03 | $38.57 | +0.81% | $38.16 | $38.71 | $37.95 | 1.87M |
| 2026-07-31 | $38.26 | -0.73% | $38.58 | $38.59 | $38.07 | 1.47M |
| 2026-07-30 | $38.54 | -0.95% | $38.92 | $39.08 | $37.91 | 1.68M |
| 2026-07-29 | $38.91 | -4.44% | $40.10 | $40.35 | $38.75 | 3.49M |
| 2026-07-28 | $40.72 | +0.20% | $40.76 | $40.93 | $40.42 | 2.84M |
| 2026-07-27 | $40.64 | -1.14% | $41.07 | $41.19 | $40.59 | 2.21M |
| 2026-07-24 | $41.11 | +1.51% | $40.88 | $41.38 | $40.75 | 2.00M |
| 2026-07-23 | $40.50 | -1.94% | $41.30 | $41.30 | $40.37 | 1.68M |
| 2026-07-22 | $41.30 | -1.13% | $41.99 | $41.99 | $41.20 | 1.20M |
| 2026-07-21 | $41.77 | -0.12% | $41.93 | $42.16 | $41.59 | 1.46M |
| 2026-07-20 | $41.82 | +0.34% | $41.68 | $42.18 | $41.60 | 1.62M |
| 2026-07-17 | $41.68 | -0.86% | $42.11 | $42.61 | $41.48 | 1.46M |
| 2026-07-16 | $42.04 | +5.31% | $40.16 | $42.10 | $40.00 | 1.91M |
| 2026-07-15 | $39.92 | +1.47% | $39.50 | $40.23 | $39.50 | 1.96M |
| 2026-07-14 | $39.34 | +0.67% | $39.22 | $39.39 | $38.90 | 3.16M |
| 2026-07-13 | $39.08 | +0.26% | $39.00 | $39.36 | $39.00 | 2.54M |
| 2026-07-10 | $38.98 | +0.15% | $39.16 | $39.16 | $38.66 | 1.09M |
| 2026-07-09 | $38.92 | +0.83% | $38.79 | $39.16 | $38.65 | 975.40K |
| 2026-07-08 | $38.60 | -1.33% | $39.16 | $39.31 | $38.52 | 1.58M |
| 2026-07-07 | $39.12 | +0.05% | $39.30 | $39.74 | $38.98 | 2.53M |
| 2026-07-06 | $39.10 | -0.15% | $39.08 | $39.23 | $38.76 | 1.08M |
| 2026-07-02 | $39.16 | +2.14% | $38.62 | $39.16 | $38.42 | 1.50M |
| 2026-07-01 | $38.34 | +0.74% | $38.18 | $38.62 | $38.17 | 1.29M |
| 2026-06-30 | $38.06 | -2.81% | $38.44 | $38.75 | $38.03 | 1.42M |
| 2026-06-29 | $39.16 | -0.66% | $39.15 | $39.18 | $38.74 | 1.33M |
| 2026-06-26 | $39.42 | +0.84% | $39.30 | $39.43 | $39.08 | 2.06M |
| 2026-06-25 | $39.09 | -0.05% | $39.33 | $39.47 | $38.54 | 2.09M |
| 2026-06-24 | $39.11 | +0.59% | $39.00 | $39.27 | $38.49 | 1.86M |
| 2026-06-23 | $38.88 | +0.78% | $38.63 | $38.97 | $38.49 | 1.63M |
| 2026-06-22 | $38.58 | +2.06% | $37.72 | $38.74 | $37.69 | 1.28M |
| 2026-06-18 | $37.80 | +1.42% | $37.71 | $37.91 | $37.27 | 2.64M |
| 2026-06-17 | $37.27 | -3.07% | $38.22 | $38.43 | $37.04 | 1.12M |
| 2026-06-16 | $38.45 | -0.18% | $38.75 | $38.99 | $38.23 | 1.32M |
| 2026-06-15 | $38.52 | -0.67% | $38.80 | $38.94 | $38.41 | 1.65M |
| 2026-06-12 | $38.78 | +2.05% | $38.25 | $38.80 | $38.25 | 1.20M |
| 2026-06-11 | $38.00 | +0.03% | $38.22 | $38.50 | $37.65 | 1.49M |
| 2026-06-10 | $37.99 | -0.05% | $38.08 | $38.45 | $37.96 | 1.23M |
| 2026-06-09 | $38.01 | +2.34% | $37.45 | $38.36 | $37.35 | 1.59M |
| 2026-06-08 | $37.14 | -0.32% | $37.13 | $37.47 | $36.79 | 1.01M |
| 2026-06-05 | $37.26 | +0.68% | $36.81 | $37.66 | $36.81 | 766.40K |
| 2026-06-04 | $37.01 | +1.34% | $37.03 | $37.06 | $36.58 | 1.03M |
| 2026-06-03 | $36.52 | -0.05% | $36.43 | $36.86 | $36.28 | 1.20M |
| 2026-06-02 | $36.54 | -0.52% | $36.62 | $36.97 | $36.41 | 1.02M |
| 2026-06-01 | $36.73 | -3.01% | $37.51 | $37.76 | $36.71 | 1.18M |
| 2026-05-29 | $37.87 | -0.32% | $38.18 | $38.18 | $37.60 | 2.01M |
| 2026-05-28 | $37.99 | -0.78% | $38.09 | $38.41 | $37.87 | 1.27M |
| 2026-05-27 | $38.29 | -0.60% | $38.52 | $38.70 | $38.29 | 814.60K |
| 2026-05-26 | $38.52 | +0.97% | $38.15 | $38.62 | $38.05 | 1.09M |