Dark

STAG
STAG INDUSTRIAL, INC.
stock NYSE

At Close

Jun 4, 2026 3:59:53 PM EDT

37.01USD+1.328%(+0.49)1,025,173

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 2, 2026 9:21:30 AM EDT

36.50USD-0.066%(-0.02)0

After-hours

Jun 4, 2026 4:10:30 PM EDT

37.01USD+0.014%(0.00)203,753

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-04	37.0300	37.0550	36.5750	37.0100	+1.342%	1,025,173	0.000%
2026-06-03	36.4300	36.8600	36.2800	36.5200	-0.055%	1,204,752	+1.342%
2026-06-02	36.6200	36.9700	36.4100	36.5400	-0.517%	1,024,306	+1.286%
2026-06-01	37.5100	37.7600	36.7100	36.7300	-3.010%	1,176,679	+0.762%
2026-05-29	38.1800	38.1800	37.5950	37.8700	-0.316%	2,005,261	-2.271%
2026-05-28	38.0900	38.4100	37.8700	37.9900	-0.783%	1,274,610	-2.580%
2026-05-27	38.5200	38.7000	38.2850	38.2900	-0.597%	814,592	-3.343%
2026-05-26	38.1500	38.6200	38.0500	38.5200	+0.970%	1,086,897	-3.920%
2026-05-22	38.1100	38.2800	37.8100	38.1500	+0.158%	1,314,372	-2.988%
2026-05-21	38.0400	38.2300	37.7700	38.0900	-0.548%	1,095,482	-2.835%
2026-05-20	37.8500	38.4000	37.6700	38.3000	+1.565%	934,130	-3.368%
2026-05-19	38.2200	38.2200	37.7000	37.7100	-1.257%	999,921	-1.856%
2026-05-18	37.9400	38.4300	37.9400	38.1900	+1.112%	667,699	-3.090%
2026-05-15	37.9700	38.0600	37.5500	37.7700	-0.710%	883,867	-2.012%
2026-05-14	38.5400	38.6500	38.0050	38.0400	-0.860%	1,289,805	-2.708%
2026-05-13	38.4800	38.6300	38.1600	38.3700	-0.724%	922,671	-3.544%
2026-05-12	38.6200	38.8791	38.2600	38.6500	+0.233%	850,912	-4.243%
2026-05-11	39.0700	39.1550	38.4700	38.5600	-1.001%	1,384,871	-4.020%
2026-05-08	38.7800	39.3000	38.7000	38.9500	+0.724%	973,745	-4.981%
2026-05-07	38.6800	38.7000	38.2250	38.6700	+0.311%	2,795,308	-4.293%
2026-05-06	38.0200	38.6500	37.9300	38.5500	+1.314%	1,281,355	-3.995%
2026-05-05	37.8800	38.1800	37.6300	38.0500	+0.768%	1,144,110	-2.733%
2026-05-04	38.3200	38.3500	37.4600	37.7600	-2.125%	1,111,993	-1.986%
2026-05-01	38.7400	38.7500	38.2550	38.5800	0.000%	937,134	-4.069%
2026-04-30	38.1100	38.6600	38.1100	38.5800	+1.286%	1,259,507	-4.069%
2026-04-29	39.0100	39.2600	37.7900	38.0900	-3.716%	1,890,658	-2.835%
2026-04-28	39.6900	39.8400	39.0900	39.5600	+0.203%	1,153,430	-6.446%
2026-04-27	38.9000	39.5600	38.9000	39.4800	+1.595%	1,418,040	-6.256%
2026-04-24	39.2100	39.4400	38.7700	38.8600	-1.069%	1,126,081	-4.761%
2026-04-23	39.0700	39.5000	38.9450	39.2800	+1.003%	742,563	-5.779%
2026-04-22	39.5000	39.5000	38.7100	38.8900	-0.968%	823,062	-4.834%
2026-04-21	39.9900	39.9900	38.9601	39.2700	-1.554%	1,094,407	-5.755%
2026-04-20	39.5500	39.9900	39.4600	39.8900	+0.352%	813,247	-7.220%
2026-04-17	38.9500	39.9200	38.9200	39.7500	+2.396%	1,305,110	-6.893%
2026-04-16	38.5400	38.9500	38.5100	38.8200	+0.962%	983,919	-4.663%
2026-04-15	38.5100	38.6500	38.3100	38.4500	-0.517%	1,032,135	-3.745%
2026-04-14	37.9400	38.7300	37.8700	38.6500	+1.524%	859,386	-4.243%
2026-04-13	38.0900	38.1300	37.6800	38.0700	-0.210%	708,577	-2.784%
2026-04-10	37.9000	38.2200	37.8700	38.1500	+0.660%	704,624	-2.988%
2026-04-09	37.7800	38.2200	37.7300	37.9000	-0.184%	988,610	-2.348%
2026-04-08	37.7900	38.1400	37.7100	37.9700	+2.097%	1,658,709	-2.528%
2026-04-07	36.4000	37.2950	36.1700	37.1900	+2.226%	1,244,705	-0.484%
2026-04-06	36.3500	36.5600	36.2400	36.3800	-0.465%	908,496	+1.732%
2026-04-02	36.1000	36.6100	35.9500	36.5500	+0.939%	1,352,501	+1.259%
2026-04-01	35.8200	36.6100	35.8000	36.2100	+0.416%	1,520,209	+2.209%
2026-03-31	36.2500	36.6250	35.6100	36.0600	-0.083%	1,617,063	+2.634%
2026-03-30	36.4600	36.6600	35.9600	36.0900	0.000%	1,207,977	+2.549%
2026-03-27	36.2700	36.5500	36.0200	36.0900	-0.633%	987,516	+2.549%
2026-03-26	35.8900	36.3800	35.8600	36.3200	+0.945%	1,462,833	+1.900%
2026-03-25	36.5100	36.6350	35.7700	35.9800	-0.882%	2,038,480	+2.863%
2026-03-24	36.7800	36.9600	36.2200	36.3000	-1.839%	2,809,705	+1.956%
2026-03-23	37.1300	37.7050	36.7700	36.9800	+0.928%	1,580,722	+0.081%
2026-03-20	37.5300	37.5300	36.4050	36.6400	-2.293%	3,448,683	+1.010%
2026-03-19	37.9300	38.0700	37.3500	37.5000	-1.549%	1,170,245	-1.307%
2026-03-18	38.5000	38.6799	37.9800	38.0900	-1.372%	873,227	-2.835%
2026-03-17	38.6000	38.9100	38.4000	38.6200	+0.836%	1,269,752	-4.169%
2026-03-16	38.4700	38.7586	38.2550	38.3000	+0.710%	1,044,443	-3.368%
2026-03-13	38.3900	38.7200	37.9150	38.0300	-0.026%	1,055,132	-2.682%
2026-03-12	38.1300	38.2400	37.7650	38.0400	-0.705%	1,424,811	-2.708%
2026-03-11	38.1200	38.3250	37.8775	38.3100	-0.156%	935,600	-3.393%
2026-03-10	38.2100	38.7300	37.9300	38.3700	+0.026%	1,003,801	-3.544%
2026-03-09	37.8500	38.4800	37.2700	38.3600	+0.682%	992,957	-3.519%
2026-03-06	38.6400	38.6400	37.7400	38.1000	-2.232%	825,728	-2.861%
2026-03-05	39.0600	39.1605	38.7150	38.9700	-1.267%	943,703	-5.030%
2026-03-04	39.3700	39.5600	38.8800	39.4700	+0.254%	1,166,738	-6.233%
2026-03-03	39.0600	39.4700	38.4100	39.3700	-0.906%	1,104,885	-5.994%
2026-03-02	39.2200	39.8150	38.8800	39.7300	+1.300%	1,137,693	-6.846%
2026-02-27	39.0600	39.7000	38.9550	39.2200	-0.204%	1,948,255	-5.635%
2026-02-26	38.6700	39.4000	38.5201	39.3000	+1.919%	936,930	-5.827%
2026-02-25	38.9200	38.9550	38.4000	38.5600	-0.567%	995,063	-4.020%
2026-02-24	38.8600	39.1300	38.3600	38.7800	-1.197%	1,350,347	-4.564%
2026-02-23	39.5400	39.9800	39.0200	39.2500	-0.708%	1,594,219	-5.707%
2026-02-20	38.5900	39.5483	38.4200	39.5300	+2.569%	1,239,150	-6.375%
2026-02-19	38.2000	38.5900	38.0450	38.5400	+0.890%	1,048,314	-3.970%
2026-02-18	38.2100	38.5000	37.9900	38.2000	-0.469%	1,518,464	-3.115%
2026-02-17	38.3200	38.5400	38.0489	38.3800	+0.841%	1,404,994	-3.570%
2026-02-13	37.5100	38.4050	37.1900	38.0600	+2.092%	2,396,710	-2.759%
2026-02-12	39.8000	39.8400	36.9642	37.2800	-4.971%	3,258,259	-0.724%
2026-02-11	39.5400	39.6400	39.0900	39.2300	-0.507%	1,446,423	-5.659%
2026-02-10	39.2900	39.7500	39.1450	39.4300	+0.689%	1,249,171	-6.137%
2026-02-09	39.2700	39.5100	38.9900	39.1600	-0.382%	1,121,135	-5.490%
2026-02-06	39.6400	39.8800	38.9100	39.3100	-0.228%	1,806,850	-5.851%
2026-02-05	39.0300	39.7300	38.8600	39.4000	+0.767%	1,542,616	-6.066%
2026-02-04	38.8300	39.2300	38.6550	39.1000	+1.611%	1,405,254	-5.345%
2026-02-03	37.6000	38.5200	37.6000	38.4800	+2.668%	1,952,060	-3.820%
2026-02-02	37.4100	37.8600	37.3650	37.4800	-0.080%	1,471,153	-1.254%
2026-01-30	37.1800	37.5200	36.8700	37.5100	+0.617%	3,138,281	-1.333%
2026-01-29	36.9500	37.2900	36.6100	37.2800	+1.775%	1,333,753	-0.724%
2026-01-28	37.1800	37.4300	36.5300	36.6300	-1.347%	1,724,933	+1.037%
2026-01-27	36.6400	37.2000	36.5600	37.1300	+1.062%	2,108,515	-0.323%
2026-01-26	36.8000	36.9600	36.6090	36.7400	+0.300%	1,823,746	+0.735%
2026-01-23	36.7200	36.7700	36.3250	36.6300	-0.055%	1,671,815	+1.037%
2026-01-22	37.3000	37.4000	36.5800	36.6500	-1.611%	1,586,637	+0.982%
2026-01-21	37.6500	37.9800	36.7700	37.2500	-0.374%	1,767,940	-0.644%
2026-01-20	37.6400	37.6500	37.3000	37.3900	-1.294%	1,142,944	-1.016%
2026-01-16	37.4000	37.8850	37.1600	37.8800	+1.175%	1,437,039	-2.297%
2026-01-15	37.8250	37.9300	36.9733	37.4400	-0.663%	2,675,301	-1.149%
2026-01-14	37.6100	37.8950	37.5000	37.6900	+0.106%	1,456,844	-1.804%
2026-01-13	37.8300	37.9600	37.2050	37.6500	-0.973%	1,314,835	-1.700%
2026-01-12	37.9400	38.0800	37.6827	38.0200	+0.343%	1,316,241	-2.656%
2026-01-09	38.1500	38.4299	37.7964	37.8900	-0.105%	1,249,350	-2.323%
2026-01-08	37.3700	38.1200	37.3700	37.9300	+1.093%	1,138,911	-2.426%
2026-01-07	37.4600	37.8200	37.4450	37.5200	+0.563%	2,211,212	-1.359%
2026-01-06	36.8300	37.3450	36.5200	37.3100	+1.029%	1,172,807	-0.804%
2026-01-05	36.9200	37.1800	36.8100	36.9300	+0.027%	1,432,245	+0.217%
2026-01-02	36.6800	37.0777	36.4300	36.9200	+0.435%	983,851	+0.244%
2025-12-31	37.1300	37.1800	36.6850	36.7600	-1.236%	1,199,823	+0.680%
2025-12-30	37.1400	37.3700	37.0700	37.2200	+0.242%	1,044,023	-0.564%
2025-12-29	37.4000	37.4200	37.0600	37.1300	-0.295%	777,667	-0.323%
2025-12-26	37.3300	37.3700	37.0590	37.2400	-0.241%	640,000	-0.618%
2025-12-24	37.0800	37.3950	37.0200	37.3300	+0.756%	626,260	-0.857%
2025-12-23	37.0100	37.1500	36.8900	37.0500	-0.135%	650,124	-0.108%
2025-12-22	37.1900	37.3600	36.8900	37.1000	-0.403%	1,238,047	-0.243%
2025-12-19	37.4100	37.5400	37.1050	37.2500	-0.241%	2,514,940	-0.644%
2025-12-18	37.6200	37.8080	37.2600	37.3400	-0.400%	1,324,920	-0.884%
2025-12-17	37.1600	37.7200	37.1000	37.4900	+0.861%	2,442,296	-1.280%
2025-12-16	37.6100	37.7800	37.0600	37.1700	-1.038%	2,448,623	-0.430%
2025-12-15	37.9500	38.0500	37.4184	37.5600	-0.318%	1,430,758	-1.464%
2025-12-12	38.4500	38.4800	37.6250	37.6800	-1.258%	1,443,303	-1.778%
2025-12-11	38.7000	38.7100	37.7900	38.1600	-1.446%	1,379,476	-3.014%
2025-12-10	38.4400	38.8700	38.1400	38.7200	+1.044%	1,325,716	-4.416%
2025-12-09	38.3100	38.6500	38.2700	38.3200	+0.498%	1,195,237	-3.419%
2025-12-08	38.7000	38.7600	38.1300	38.1300	-1.701%	1,190,895	-2.937%
2025-12-05	38.8000	39.0000	38.6450	38.7900	-0.206%	1,022,175	-4.589%
2025-12-04	38.9000	39.2400	38.8100	38.8700	-0.563%	1,314,055	-4.785%
2025-12-03	38.8000	39.1000	38.6400	39.0900	+0.825%	849,322	-5.321%
2025-12-02	39.3700	39.3980	38.7600	38.7700	-1.021%	1,071,504	-4.540%
2025-12-01	38.9000	39.3000	38.9000	39.1700	-0.280%	972,979	-5.514%
2025-11-28	39.2900	39.4350	39.2400	39.2800	-0.305%	746,374	-5.779%
2025-11-26	39.2500	39.7300	39.2100	39.4000	+0.382%	1,078,159	-6.066%
2025-11-25	39.0000	39.5885	38.9950	39.2500	+0.822%	1,076,633	-5.707%
2025-11-24	38.9900	39.0700	38.6900	38.9300	-0.307%	1,417,140	-4.932%
2025-11-21	38.6000	39.1800	38.4300	39.0500	+1.905%	980,405	-5.224%
2025-11-20	38.5500	38.7300	38.2900	38.3200	+0.340%	738,449	-3.419%
2025-11-19	38.6300	38.9400	37.9100	38.1900	-1.037%	1,192,767	-3.090%
2025-11-18	38.3300	38.6150	38.1650	38.5900	+0.208%	1,174,198	-4.094%
2025-11-17	38.6300	38.8300	38.3200	38.5100	+0.182%	1,048,787	-3.895%
2025-11-14	38.6500	38.7900	38.3900	38.4400	-0.543%	1,215,994	-3.720%
2025-11-13	39.0000	39.0600	38.6400	38.6500	-1.126%	1,322,837	-4.243%
2025-11-12	39.1500	39.5700	39.0300	39.0900	-0.862%	1,288,427	-5.321%
2025-11-11	39.1600	39.5100	39.0500	39.4300	+1.284%	983,460	-6.137%
2025-11-10	39.0000	39.1550	38.7100	38.9300	-0.179%	904,376	-4.932%
2025-11-07	38.5200	39.0000	38.3800	39.0000	+1.062%	931,690	-5.103%
2025-11-06	38.6500	38.9700	38.2250	38.5900	-0.155%	1,590,882	-4.094%
2025-11-05	38.7200	38.8800	38.5300	38.6500	+0.233%	1,220,732	-4.243%
2025-11-04	38.4000	38.6700	38.1700	38.5600	+0.026%	1,251,051	-4.020%
2025-11-03	38.0000	38.5600	37.6353	38.5500	+0.732%	1,325,219	-3.995%
2025-10-31	38.3300	38.5200	37.9900	38.2700	-0.701%	1,407,545	-3.292%
2025-10-30	37.2200	38.6500	37.0100	38.5400	+2.391%	2,271,019	-3.970%
2025-10-29	37.9000	37.9300	37.1750	37.6400	-1.259%	1,773,620	-1.674%
2025-10-28	38.3900	38.3900	37.8000	38.1200	-1.090%	1,280,008	-2.912%
2025-10-27	38.6600	38.8000	38.4300	38.5400	-0.233%	1,169,637	-3.970%
2025-10-24	38.7700	39.0100	38.5500	38.6300	-0.026%	1,333,539	-4.194%
2025-10-23	38.6100	38.8400	38.4550	38.6400	+0.156%	1,726,121	-4.218%
2025-10-22	38.5500	38.8900	38.4200	38.5800	+0.104%	1,073,086	-4.069%
2025-10-21	38.8900	38.9800	38.5050	38.5400	-0.619%	1,233,947	-3.970%
2025-10-20	38.3900	38.8800	38.2100	38.7800	+1.572%	1,512,027	-4.564%
2025-10-17	37.5800	38.3000	37.4100	38.1800	+1.516%	1,380,973	-3.064%
2025-10-16	37.7500	38.2650	37.4600	37.6100	+0.186%	1,712,707	-1.595%
2025-10-15	36.9700	37.9700	36.9100	37.5400	+1.955%	2,299,159	-1.412%
2025-10-14	36.1000	36.8700	36.0400	36.8200	+1.544%	1,565,439	+0.516%
2025-10-13	35.7100	36.4100	35.6200	36.2600	+2.141%	1,428,950	+2.068%
2025-10-10	36.6600	36.6900	35.4450	35.5000	-2.553%	1,708,626	+4.254%
2025-10-09	36.4100	36.5900	36.2900	36.4300	0.000%	1,030,057	+1.592%
2025-10-08	36.3900	36.5900	35.9950	36.4300	+0.082%	1,366,535	+1.592%
2025-10-07	36.5000	36.5000	35.9300	36.4000	0.000%	1,175,276	+1.676%
2025-10-06	36.3200	36.6700	36.0900	36.4000	+0.442%	1,474,213	+1.676%
2025-10-03	35.9700	36.4050	35.9400	36.2400	+0.947%	1,864,549	+2.125%
2025-10-02	35.6000	35.9250	35.2000	35.9000	+0.391%	2,110,030	+3.092%
2025-10-01	35.2800	35.9000	35.2700	35.7600	+1.332%	1,391,546	+3.496%
2025-09-30	34.9300	35.3350	34.7400	35.2900	+1.031%	1,677,873	+4.874%
2025-09-29	35.0000	35.0400	34.6700	34.9300	0.000%	1,421,774	+5.955%
2025-09-26	34.6600	35.0651	34.4790	34.9300	+1.188%	2,160,128	+5.955%
2025-09-25	34.6200	34.8200	34.4000	34.5200	-0.346%	3,186,018	+7.213%
2025-09-24	35.1000	35.2350	34.6300	34.6400	-1.619%	1,741,713	+6.842%
2025-09-23	34.9200	35.3050	34.8900	35.2100	+0.917%	1,434,501	+5.112%
2025-09-22	34.9100	35.0600	34.6900	34.8900	-0.229%	1,318,512	+6.076%
2025-09-19	35.4100	35.4425	34.8900	34.9700	-1.493%	3,713,688	+5.834%
2025-09-18	35.4000	35.5700	35.2400	35.5000	+0.339%	1,796,016	+4.254%
2025-09-17	36.0900	36.2800	35.2600	35.3800	-1.586%	2,541,736	+4.607%
2025-09-16	35.8500	36.0300	35.6500	35.9500	+0.195%	1,029,373	+2.949%
2025-09-15	36.5100	36.6100	35.8117	35.8800	-1.048%	987,937	+3.149%
2025-09-12	36.4700	36.4988	36.1500	36.2600	-0.467%	718,195	+2.068%
2025-09-11	35.7800	36.5200	35.7491	36.4300	+1.788%	1,794,618	+1.592%
2025-09-10	36.0300	36.1650	35.7150	35.7900	-0.968%	1,279,335	+3.409%
2025-09-09	36.3700	36.5350	35.9900	36.1400	-1.311%	917,055	+2.407%
2025-09-08	36.3900	36.6900	36.2600	36.6200	-0.920%	898,119	+1.065%
2025-09-05	37.0000	37.5900	36.6600	36.9600	+0.544%	1,481,712	+0.135%
2025-09-04	36.6400	36.8050	36.2700	36.7600	+0.740%	747,768	+0.680%
2025-09-03	35.9900	36.5400	35.9050	36.4900	+1.080%	810,688	+1.425%
2025-09-02	36.4900	36.6350	36.0400	36.1000	-2.035%	964,626	+2.521%
2025-08-29	36.6800	36.9000	36.6400	36.8500	+0.245%	1,069,516	+0.434%
2025-08-28	36.9900	36.9900	36.3150	36.7600	-0.568%	884,370	+0.680%
2025-08-27	36.5100	37.1200	36.4450	36.9700	+1.874%	2,216,484	+0.108%
2025-08-26	36.4000	36.6600	36.2500	36.2900	-0.302%	925,320	+1.984%
2025-08-25	36.6500	36.8000	36.3083	36.4000	-0.952%	799,552	+1.676%
2025-08-22	35.8900	36.9900	35.8000	36.7500	+3.288%	1,055,673	+0.707%
2025-08-21	35.6000	35.9000	35.4700	35.5800	-0.753%	918,164	+4.019%
2025-08-20	36.1400	36.3900	35.7200	35.8500	-0.665%	1,107,131	+3.236%
2025-08-19	34.7050	36.1000	34.6800	36.0900	+5.066%	1,464,273	+2.549%
2025-08-18	34.7500	34.8489	34.3300	34.3500	-1.151%	1,252,421	+7.744%
2025-08-15	34.8400	34.9480	34.6250	34.7500	-0.172%	1,473,408	+6.504%
2025-08-14	34.8700	34.9400	34.5000	34.8100	-1.024%	1,108,249	+6.320%
2025-08-13	34.8500	35.2600	34.6200	35.1700	+1.180%	946,662	+5.232%
2025-08-12	34.3700	34.7898	34.1900	34.7600	+1.400%	899,408	+6.473%
2025-08-11	34.5600	34.7700	34.1800	34.2800	-1.011%	934,215	+7.964%
2025-08-08	34.8900	35.0500	34.5900	34.6300	-0.688%	1,018,355	+6.873%
2025-08-07	34.8500	34.9200	34.4000	34.8700	+0.490%	1,257,850	+6.137%
2025-08-06	35.0600	35.1250	34.5000	34.7000	-1.308%	1,554,281	+6.657%
2025-08-05	34.8300	35.2400	34.8000	35.1600	+0.832%	1,671,863	+5.262%
2025-08-04	34.4800	34.8900	34.4000	34.8700	+1.396%	1,376,132	+6.137%
2025-08-01	34.8200	34.8568	33.7200	34.3900	+0.175%	2,325,144	+7.618%
2025-07-31	34.5600	34.8400	34.1800	34.3300	-1.718%	2,605,018	+7.807%
2025-07-30	35.8900	36.0200	34.5600	34.9300	-2.321%	2,436,120	+5.955%
2025-07-29	34.8100	35.7850	34.7300	35.7600	+2.877%	1,643,478	+3.496%
2025-07-28	35.5800	35.6400	34.7400	34.7600	-2.469%	1,339,128	+6.473%
2025-07-25	35.5800	35.7450	35.2100	35.6400	+0.225%	1,363,104	+3.844%
2025-07-24	36.1100	36.1100	35.4800	35.5600	-2.093%	1,248,317	+4.078%
2025-07-23	36.0100	36.3450	35.8000	36.3200	+0.805%	1,289,940	+1.900%
2025-07-22	35.6900	36.1400	35.6900	36.0300	+1.123%	1,032,859	+2.720%
2025-07-21	35.8500	36.1350	35.6100	35.6300	-0.028%	925,508	+3.873%
2025-07-18	35.4600	35.6500	35.1400	35.6400	+1.020%	1,255,233	+3.844%
2025-07-17	35.8900	36.0200	35.1740	35.2800	-1.645%	1,825,499	+4.904%
2025-07-16	35.9200	36.5200	35.6300	35.8700	+0.843%	1,515,816	+3.178%
2025-07-15	36.2100	36.2650	35.5700	35.5700	-1.468%	1,281,840	+4.048%
2025-07-14	36.3000	36.4050	35.9500	36.1000	-0.055%	1,076,620	+2.521%
2025-07-11	35.5800	36.1600	35.4001	36.1200	+0.501%	1,668,299	+2.464%
2025-07-10	36.1900	36.6800	35.9200	35.9400	-0.526%	1,963,403	+2.977%
2025-07-09	36.4900	36.6572	35.8700	36.1300	-0.714%	1,119,954	+2.436%
2025-07-08	36.0300	36.8450	36.0300	36.3900	+0.553%	1,510,872	+1.704%
2025-07-07	36.5700	36.8400	36.0400	36.1900	-1.228%	1,376,476	+2.266%
2025-07-03	36.7800	36.8000	36.3700	36.6400	-0.055%	1,451,106	+1.010%
2025-07-02	36.5300	36.7850	36.3150	36.6600	+0.328%	1,811,979	+0.955%
2025-07-01	36.1400	37.0800	35.8800	36.5400	+0.717%	2,020,260	+1.286%
2025-06-30	36.0200	36.3000	35.5500	36.2800	+0.221%	1,537,063	+2.012%
2025-06-27	36.2100	36.6081	35.9500	36.2000	+0.305%	1,438,795	+2.238%
2025-06-26	35.5800	36.1400	35.3200	36.0900	+1.519%	1,478,453	+2.549%
2025-06-25	36.6100	36.6750	35.5000	35.5500	-3.370%	1,537,665	+4.107%
2025-06-24	36.9200	37.0200	36.6600	36.7900	-0.190%	1,051,380	+0.598%
2025-06-23	36.3700	36.9100	36.1000	36.8600	+1.347%	888,391	+0.407%
2025-06-20	36.2700	36.6900	36.2600	36.3700	+0.138%	1,904,524	+1.760%
2025-06-18	36.0800	36.6450	35.9900	36.3200	+0.554%	1,028,522	+1.900%
2025-06-17	35.9700	36.1900	35.5900	36.1200	+0.222%	1,169,775	+2.464%
2025-06-16	36.6500	36.7892	35.9850	36.0400	-0.935%	1,368,119	+2.691%
2025-06-13	36.3200	36.5300	35.9734	36.3800	-0.710%	1,495,542	+1.732%
2025-06-12	36.3200	36.6900	36.1800	36.6400	+0.521%	974,077	+1.010%
2025-06-11	37.0400	37.2500	36.2600	36.4500	-1.540%	1,698,365	+1.536%
2025-06-10	37.1400	37.4200	36.8300	37.0200	+0.027%	1,618,774	-0.027%
2025-06-09	36.8400	37.3900	36.5700	37.0100	+0.516%	1,570,487	0.000%
2025-06-06	36.4900	37.0250	36.3200	36.8200	+1.825%	3,461,091	+0.516%
2025-06-05	36.2300	36.3250	35.9468	36.1600	-0.110%	1,424,405	+2.351%
2025-06-04	36.0100	36.4000	35.8200	36.2000	+0.472%	2,230,809	+2.238%
2025-06-03	35.8800	36.2200	35.6600	36.0300	+0.056%	1,077,346	+2.720%
2025-06-02	35.3300	36.0600	35.1350	36.0100	+1.209%	1,553,639	+2.777%
2025-05-30	35.6000	35.8050	35.2800	35.5800	-0.947%	2,040,323	+4.019%
2025-05-29	35.5100	36.2350	35.5100	35.9200	+1.240%	1,373,661	+3.035%
2025-05-28	34.8600	35.5200	34.7650	35.4800	+1.604%	1,822,605	+4.312%
2025-05-27	34.5600	34.9500	34.2100	34.9200	+2.495%	1,100,589	+5.985%
2025-05-23	34.0200	34.2350	33.8000	34.0700	-0.584%	781,346	+8.629%
2025-05-22	34.2800	34.4650	33.9250	34.2700	-0.378%	1,046,615	+7.995%
2025-05-21	35.3500	35.4200	34.3400	34.4000	-3.262%	994,911	+7.587%
2025-05-20	35.6000	35.8700	35.4750	35.5600	-0.726%	1,532,492	+4.078%
2025-05-19	35.3900	35.9300	35.2725	35.8200	-0.112%	1,169,577	+3.322%
2025-05-16	35.4800	35.8800	35.3900	35.8600	+1.071%	1,451,908	+3.207%
2025-05-15	35.0000	35.4850	34.8600	35.4800	+1.604%	1,109,166	+4.312%
2025-05-14	35.0700	35.2400	34.6400	34.9200	-1.133%	1,256,482	+5.985%
2025-05-13	35.5700	35.6300	34.7300	35.3200	-0.310%	1,853,862	+4.785%
2025-05-12	35.4000	35.8850	35.0950	35.4300	+2.369%	2,203,276	+4.459%
2025-05-09	34.0000	34.7600	33.9300	34.6100	+2.215%	1,923,914	+6.934%
2025-05-08	33.5700	34.1300	33.1900	33.8600	+1.286%	1,893,015	+9.303%
2025-05-07	33.3200	33.9300	33.2400	33.4300	+0.723%	2,017,954	+10.709%
2025-05-06	33.3600	33.5000	33.0650	33.1900	-1.455%	1,759,628	+11.509%
2025-05-05	33.7800	34.1600	33.6400	33.6800	-0.561%	1,227,158	+9.887%
2025-05-02	33.5400	34.0400	33.4500	33.8700	+2.357%	948,508	+9.271%
2025-05-01	33.2500	33.5500	32.7918	33.0900	+0.182%	1,152,725	+11.846%
2025-04-30	32.5800	33.1300	31.7900	33.0300	+0.579%	2,018,869	+12.050%
2025-04-29	32.7500	32.9900	32.4100	32.8400	0.000%	1,615,453	+12.698%
2025-04-28	32.9800	33.1900	32.4500	32.8400	+0.030%	1,073,351	+12.698%
2025-04-25	33.0000	33.2300	32.7250	32.8300	-0.876%	827,582	+12.732%
2025-04-24	32.8400	33.2200	32.6050	33.1200	+1.284%	1,058,401	+11.745%
2025-04-23	33.0000	33.5700	32.5000	32.7000	+0.399%	1,863,735	+13.180%
2025-04-22	32.5100	32.7768	32.2100	32.5700	+1.496%	942,671	+13.632%
2025-04-21	32.8000	33.0000	31.6400	32.0900	-3.198%	902,286	+15.332%
2025-04-17	32.5800	33.4150	32.4700	33.1500	+1.969%	1,047,201	+11.644%
2025-04-16	32.3400	32.9798	32.1750	32.5100	+0.432%	1,161,571	+13.842%
2025-04-15	32.1100	32.5400	31.9400	32.3700	+0.841%	1,368,781	+14.334%
2025-04-14	31.7900	32.5000	31.7000	32.1000	+2.099%	1,488,824	+15.296%
2025-04-11	30.8400	31.4700	30.1800	31.4400	+1.748%	1,612,321	+17.716%
2025-04-10	31.7300	31.8900	29.9500	30.9000	-3.888%	2,426,097	+19.773%
2025-04-09	29.5300	32.3700	28.6100	32.1500	+6.882%	3,418,474	+15.117%
2025-04-08	32.6200	32.6200	29.7000	30.0800	-5.140%	2,176,083	+23.039%
2025-04-07	31.8000	32.9400	30.8000	31.7100	-3.558%	2,575,015	+16.714%
2025-04-04	33.7000	33.7000	32.6160	32.8800	-3.747%	1,884,578	+12.561%
2025-04-03	35.8100	36.0708	34.0900	34.1600	-5.557%	2,761,126	+8.343%
2025-04-02	36.0700	36.3400	35.8300	36.1700	-0.166%	1,826,538	+2.322%
2025-04-01	36.2300	36.7800	35.8300	36.2300	+0.305%	2,908,959	+2.153%
2025-03-31	35.4900	36.3100	35.4900	36.1200	+1.489%	2,097,709	+2.464%
2025-03-28	35.6200	35.7125	35.2700	35.5900	+0.423%	1,649,484	+3.990%
2025-03-27	35.5600	35.9300	35.3300	35.4400	-0.056%	1,120,736	+4.430%
2025-03-26	34.9300	35.4900	34.9300	35.4600	+1.984%	1,376,409	+4.371%
2025-03-25	34.4200	34.8393	34.3200	34.7700	+0.870%	1,851,726	+6.442%
2025-03-24	34.2400	34.5550	33.9800	34.4700	+1.323%	1,422,091	+7.369%
2025-03-21	35.0000	35.1400	34.0000	34.0200	-3.187%	3,342,122	+8.789%
2025-03-20	35.3700	35.5500	35.1000	35.1400	-0.874%	1,046,823	+5.322%
2025-03-19	35.3800	35.6700	35.0200	35.4500	-0.028%	1,753,890	+4.401%
2025-03-18	35.8300	36.0200	35.3850	35.4600	-0.977%	1,195,178	+4.371%
2025-03-17	35.2900	35.8600	35.1800	35.8100	+1.016%	1,441,102	+3.351%
2025-03-14	35.2900	35.5300	34.9050	35.4500	+1.373%	1,635,902	+4.401%
2025-03-13	36.2100	36.5000	34.8800	34.9700	-3.291%	1,284,363	+5.834%
2025-03-12	36.3400	36.5400	36.0100	36.1600	-0.577%	1,546,646	+2.351%
2025-03-11	36.9300	37.0850	35.8900	36.3700	-1.115%	2,029,342	+1.760%
2025-03-10	36.9600	37.5000	36.5400	36.7800	0.000%	2,198,597	+0.625%
2025-03-07	36.6400	37.0900	36.6100	36.7800	+0.602%	1,481,315	+0.625%
2025-03-06	36.8800	36.9600	36.1700	36.5600	-1.376%	1,370,442	+1.231%
2025-03-05	35.9650	37.2100	35.8100	37.0700	+2.915%	1,807,909	-0.162%
2025-03-04	36.0600	36.3300	35.9100	36.0200	-0.277%	1,236,233	+2.748%
2025-03-03	36.0700	36.4800	35.9000	36.1200	+0.389%	1,361,938	+2.464%
2025-02-28	35.7300	36.0300	35.4800	35.9800	+0.926%	1,736,072	+2.863%
2025-02-27	35.5100	35.9600	35.5100	35.6500	+0.225%	1,486,691	+3.815%
2025-02-26	35.8300	35.8300	35.4650	35.5700	-0.252%	1,127,114	+4.048%
2025-02-25	35.5700	35.9650	35.4050	35.6600	+0.963%	1,567,657	+3.786%
2025-02-24	35.2900	35.7600	35.2000	35.3200	+0.341%	1,041,994	+4.785%
2025-02-21	35.2700	35.3100	34.9800	35.2000	+0.199%	963,250	+5.142%
2025-02-20	35.1100	35.3600	35.0607	35.1300	-0.227%	711,873	+5.352%
2025-02-19	34.8800	35.4300	34.8750	35.2100	+0.600%	846,548	+5.112%
2025-02-18	35.0000	35.2400	34.8050	35.0000	-0.171%	1,018,749	+5.743%
2025-02-14	35.4900	35.7300	35.0500	35.0600	-0.820%	1,571,286	+5.562%
2025-02-13	35.1800	35.6200	34.8000	35.3500	+0.885%	1,704,751	+4.696%
2025-02-12	34.5500	35.2262	34.4800	35.0400	-0.455%	1,586,116	+5.622%
2025-02-11	34.4800	35.2200	34.4800	35.2000	+1.470%	865,365	+5.142%
2025-02-10	34.6600	34.8900	34.4700	34.6900	+0.087%	1,312,247	+6.688%
2025-02-07	34.9400	34.9500	34.3613	34.6600	-0.574%	813,259	+6.780%
2025-02-06	34.6000	34.9200	34.3200	34.8600	+0.985%	972,653	+6.168%
2025-02-05	34.6900	34.8400	34.4850	34.5200	+0.466%	1,393,902	+7.213%
2025-02-04	33.9000	34.5500	33.8200	34.3600	+1.597%	1,093,367	+7.712%
2025-02-03	33.5300	34.2000	33.3400	33.8200	-1.053%	1,201,810	+9.432%
2025-01-31	34.2200	34.5200	34.0450	34.1800	-0.841%	1,445,348	+8.280%
2025-01-30	34.3300	34.6100	34.1250	34.4700	+1.802%	688,088	+7.369%
2025-01-29	34.2700	34.4300	33.6600	33.8600	-1.541%	697,160	+9.303%
2025-01-28	34.5000	34.6800	34.3400	34.3900	-0.750%	1,476,238	+7.618%
2025-01-27	34.5900	34.9600	34.2000	34.6500	+0.697%	1,349,041	+6.811%
2025-01-24	34.0400	34.5300	34.0400	34.4100	+0.379%	967,133	+7.556%
2025-01-23	34.1000	34.3250	33.4400	34.2800	+0.705%	1,273,715	+7.964%
2025-01-22	34.6700	34.9600	33.1100	34.0400	-2.520%	1,985,499	+8.725%
2025-01-21	34.1100	34.9400	34.0900	34.9200	+2.857%	1,960,614	+5.985%
2025-01-17	34.6700	34.9000	33.9000	33.9500	-1.964%	1,261,808	+9.013%
2025-01-16	33.8300	34.7500	33.8300	34.6300	+2.516%	1,600,883	+6.873%
2025-01-15	34.4000	34.5100	33.6500	33.7800	+0.656%	1,734,232	+9.562%
2025-01-14	33.2200	33.6700	33.0650	33.5600	+1.851%	898,043	+10.280%
2025-01-13	32.5000	32.9600	32.3204	32.9500	+1.729%	1,193,316	+12.322%
2025-01-10	32.7100	32.9050	32.2700	32.3900	-2.733%	823,436	+14.264%
2025-01-08	33.1200	33.3900	32.8100	33.3000	+0.483%	867,201	+11.141%
2025-01-07	33.3300	33.5700	32.9100	33.1400	+0.030%	1,019,917	+11.678%
2025-01-06	33.3000	33.8200	33.1000	33.1300	-0.749%	980,869	+11.711%
2025-01-03	32.9600	33.4900	32.7950	33.3800	+1.152%	1,190,567	+10.875%
2025-01-02	33.7700	33.8400	32.9000	33.0000	-2.425%	1,466,341	+12.152%
2024-12-31	33.8600	33.9500	33.4800	33.8200	+0.178%	1,229,644	+9.432%
2024-12-30	33.7200	33.8200	33.3200	33.7600	-0.295%	1,220,796	+9.627%
2024-12-27	34.0900	34.3011	33.7600	33.8600	-1.168%	531,445	+9.303%
2024-12-26	33.8900	34.4900	33.8800	34.2600	+0.234%	446,619	+8.027%
2024-12-24	33.8200	34.2000	33.7700	34.1800	+0.737%	386,785	+8.280%
2024-12-23	33.7600	34.0500	33.6154	33.9300	-0.029%	1,079,242	+9.078%
2024-12-20	33.3800	34.2650	33.2300	33.9400	+2.167%	2,353,156	+9.045%
2024-12-19	34.0200	34.3600	33.1800	33.2200	-2.208%	1,408,659	+11.409%
2024-12-18	35.2900	35.4600	33.9700	33.9700	-3.985%	1,233,472	+8.949%
2024-12-17	35.6200	36.0100	35.1900	35.3800	-1.201%	948,394	+4.607%
2024-12-16	35.8000	36.2100	35.7600	35.8100	-0.334%	1,140,149	+3.351%
2024-12-13	35.5300	36.1250	35.4500	35.9300	+0.814%	1,095,498	+3.006%
2024-12-12	36.0100	36.2000	35.6300	35.6400	-1.055%	853,040	+3.844%
2024-12-11	36.2100	36.3700	35.8000	36.0200	-0.139%	873,092	+2.748%

document.getElementById("bn028c").onerror = function(){this.style.display='none';}; .dark-mode .rdVtxs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rdVtxs{ color: #333333; background-color: white; border: 2px solid #333333; }STAGSTAG INDUSTRIAL, INC.stock NYSE

STAG
STAG INDUSTRIAL, INC.
stock NYSE