Skip to main content

Stag Industrial, Inc. Common Stock (NY:STAG)

36.85 +0.21 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 36.68 36.90 36.64 36.85 1,069,516 +0.09(+0.24%)
Aug 28, 2025 36.99 36.99 36.31 36.76 884,365 -0.21(-0.57%)
Aug 27, 2025 36.51 37.12 36.45 36.97 2,216,413 +0.68(+1.87%)
Aug 26, 2025 36.40 36.66 36.25 36.29 925,197 -0.11(-0.30%)
Aug 25, 2025 36.65 36.80 36.31 36.40 799,525 -0.35(-0.95%)
Aug 22, 2025 35.89 36.99 35.80 36.75 1,055,673 +1.17(+3.29%)
Aug 21, 2025 35.60 35.90 35.47 35.58 918,094 -0.27(-0.75%)
Aug 20, 2025 36.14 36.39 35.72 35.85 1,107,129 -0.24(-0.67%)
Aug 19, 2025 34.71 36.10 34.68 36.09 1,464,270 +1.74(+5.07%)
Aug 18, 2025 34.75 34.85 34.33 34.35 1,250,748 -0.40(-1.15%)
Aug 15, 2025 34.84 34.95 34.62 34.75 1,473,408 -0.06(-0.17%)
Aug 14, 2025 34.87 34.94 34.50 34.81 1,108,247 -0.36(-1.02%)
Aug 13, 2025 34.85 35.26 34.62 35.17 946,655 +0.41(+1.18%)
Aug 12, 2025 34.37 34.79 34.19 34.76 899,400 +0.48(+1.40%)
Aug 11, 2025 34.56 34.77 34.18 34.28 934,194 -0.35(-1.01%)
Aug 08, 2025 34.89 35.05 34.59 34.63 1,018,355 -0.24(-0.69%)
Aug 07, 2025 34.85 34.92 34.40 34.87 1,257,844 +0.17(+0.49%)
Aug 06, 2025 35.06 35.12 34.50 34.70 1,554,278 -0.46(-1.31%)
Aug 05, 2025 34.83 35.24 34.80 35.16 1,671,688 +0.29(+0.83%)
Aug 04, 2025 34.48 34.89 34.40 34.87 1,375,923 +0.48(+1.40%)
Aug 01, 2025 34.82 34.86 33.72 34.39 2,325,144 +0.06(+0.17%)
Jul 31, 2025 34.56 34.84 34.18 34.33 2,604,996 -0.60(-1.72%)
Jul 30, 2025 35.89 36.02 34.56 34.93 2,436,110 -0.83(-2.32%)
Jul 29, 2025 34.81 35.78 34.73 35.76 1,643,476 +1.00(+2.88%)
Jul 28, 2025 35.58 35.64 34.74 34.76 1,339,083 -0.88(-2.47%)
Jul 25, 2025 35.58 35.74 35.21 35.64 1,363,104 +0.08(+0.22%)
Jul 24, 2025 36.11 36.11 35.48 35.56 1,248,311 -0.76(-2.09%)
Jul 23, 2025 36.01 36.34 35.80 36.32 1,288,995 +0.29(+0.80%)
Jul 22, 2025 35.69 36.14 35.69 36.03 1,032,758 +0.40(+1.12%)
Jul 21, 2025 35.85 36.13 35.61 35.63 925,485 -0.01(-0.03%)
Jul 18, 2025 35.46 35.65 35.14 35.64 1,255,233 +0.36(+1.02%)
Jul 17, 2025 35.89 36.02 35.17 35.28 1,824,994 -0.59(-1.64%)
Jul 16, 2025 35.92 36.52 35.63 35.87 1,515,806 +0.30(+0.84%)
Jul 15, 2025 36.21 36.27 35.57 35.57 1,281,812 -0.53(-1.47%)
Jul 14, 2025 36.30 36.41 35.95 36.10 1,076,577 -0.02(-0.06%)
Jul 11, 2025 35.58 36.16 35.40 36.12 1,668,299 +0.18(+0.50%)
Jul 10, 2025 36.19 36.68 35.92 35.94 1,963,350 -0.19(-0.53%)
Jul 09, 2025 36.49 36.66 35.87 36.13 1,119,953 -0.26(-0.71%)
Jul 08, 2025 36.03 36.84 36.03 36.39 1,510,867 +0.20(+0.55%)
Jul 07, 2025 36.57 36.84 36.04 36.19 1,376,311 -0.45(-1.23%)
Jul 03, 2025 36.78 36.80 36.37 36.64 1,451,111 -0.02(-0.05%)
Jul 02, 2025 36.53 36.78 36.31 36.66 1,811,969 +0.12(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.