STAG Industrial Inc (STAG) Historical Stock Data
37.56 ↓0.12 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STAG is down -0.10% a day on average. There have been 12 days where STAG Industrial Inc closed green and 18 days where STAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 37.95 | 37.56 | ↓$0.39 (-1.03%) | 37.42 | 38.05 | 1.43M |
| 2025-12-12 | 38.45 | 37.68 | ↓$0.77 (-2.00%) | 37.63 | 38.48 | 1.21M |
| 2025-12-11 | 38.70 | 38.16 | ↓$0.54 (-1.40%) | 37.79 | 38.71 | 1.19M |
| 2025-12-10 | 38.44 | 38.72 | ↑$0.28 (0.73%) | 38.14 | 38.87 | 1.33M |
| 2025-12-09 | 38.31 | 38.32 | ↑$0.01 (0.03%) | 38.27 | 38.65 | 0.96M |
| 2025-12-08 | 38.70 | 38.13 | ↓$0.57 (-1.47%) | 38.13 | 38.76 | 1.19M |
| 2025-12-05 | 38.80 | 38.79 | ↓$0.01 (-0.03%) | 38.65 | 38.99 | 1.02M |
| 2025-12-04 | 38.90 | 38.87 | ↓$0.03 (-0.08%) | 38.81 | 39.24 | 1.15M |
| 2025-12-03 | 38.80 | 39.09 | ↑$0.29 (0.75%) | 38.64 | 39.10 | 847.50K |
| 2025-12-02 | 39.37 | 38.77 | ↓$0.60 (-1.52%) | 38.76 | 39.40 | 887.31K |
| 2025-12-01 | 38.90 | 39.17 | ↑$0.27 (0.69%) | 38.90 | 39.30 | 0.97M |
| 2025-11-28 | 39.29 | 39.28 | ↓$0.01 (-0.03%) | 39.25 | 39.44 | 745.66K |
| 2025-11-26 | 39.25 | 39.40 | ↑$0.15 (0.38%) | 39.21 | 39.73 | 1.08M |
| 2025-11-25 | 39.00 | 39.25 | ↑$0.25 (0.64%) | 39.00 | 39.59 | 864.28K |
| 2025-11-24 | 38.99 | 38.93 | ↓$0.06 (-0.15%) | 38.69 | 39.07 | 0.96M |
| 2025-11-21 | 38.60 | 39.05 | ↑$0.45 (1.17%) | 38.43 | 39.18 | 836.33K |
| 2025-11-20 | 38.55 | 38.32 | ↓$0.23 (-0.60%) | 38.30 | 38.73 | 738.40K |
| 2025-11-19 | 38.63 | 38.19 | ↓$0.44 (-1.14%) | 37.91 | 38.94 | 1.19M |
| 2025-11-18 | 38.33 | 38.59 | ↑$0.26 (0.68%) | 38.17 | 38.62 | 1.17M |
| 2025-11-17 | 38.63 | 38.51 | ↓$0.12 (-0.31%) | 38.32 | 38.83 | 871.99K |
| 2025-11-14 | 38.65 | 38.44 | ↓$0.21 (-0.54%) | 38.39 | 38.79 | 1.22M |
| 2025-11-13 | 39.00 | 38.65 | ↓$0.35 (-0.90%) | 38.64 | 39.06 | 1.08M |
| 2025-11-12 | 39.15 | 39.09 | ↓$0.06 (-0.15%) | 39.03 | 39.57 | 1.04M |
| 2025-11-11 | 39.16 | 39.43 | ↑$0.27 (0.69%) | 39.05 | 39.51 | 0.98M |
| 2025-11-10 | 39.00 | 38.93 | ↓$0.07 (-0.18%) | 38.71 | 39.15 | 0.90M |
| 2025-11-07 | 38.52 | 39.00 | ↑$0.48 (1.25%) | 38.38 | 39.00 | 0.93M |
| 2025-11-06 | 38.65 | 38.59 | ↓$0.06 (-0.16%) | 38.23 | 38.97 | 1.27M |
| 2025-11-05 | 38.72 | 38.65 | ↓$0.07 (-0.18%) | 38.55 | 38.88 | 868.84K |
| 2025-11-04 | 38.40 | 38.56 | ↑$0.16 (0.42%) | 38.17 | 38.67 | 1.04M |
| 2025-11-03 | 38.00 | 38.55 | ↑$0.55 (1.45%) | 37.64 | 38.56 | 1M |
Create an account or log in to view more rows.
$STAG shorting it
$STAG bounce it!!
$STAG volume is almost nonexistent
$STAG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$STAG lmfao
lfg babies
$STAG News?
$STAG BUY BUY BUY BUY
$STAG hold and buy… go green go!!!
$STAG here to raid
$STAG just added more