5 DAY PERFORMANCE
-1.29%
1 MONTH PERFORMANCE
+1.03%
3 MONTH PERFORMANCE
+6.35%
6 MONTH PERFORMANCE
+3.06%
YEAR-TO-DATE PERFORMANCE
+4.41%
1 YEAR PERFORMANCE
+6.02%
STAG Industrial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $39.30 | $39.42 (0.31%) | $39.43 | $39.08 | 2.06 M | $7.53 B |
| 06/25/2026 | $39.33 | $39.09 (-0.61%) | $39.47 | $38.54 | 2.09 M | $7.47 B |
| 06/24/2026 | $39.00 | $39.11 (0.28%) | $39.27 | $38.49 | 1.86 M | $7.47 B |
| 06/23/2026 | $38.63 | $38.88 (0.65%) | $38.97 | $38.49 | 1.63 M | $7.43 B |
| 06/22/2026 | $37.72 | $38.58 (2.28%) | $38.74 | $37.69 | 1.28 M | $7.37 B |
| 06/18/2026 | $37.71 | $37.80 (0.24%) | $37.91 | $37.27 | 2.64 M | $7.22 B |
| 06/17/2026 | $38.22 | $37.27 (-2.49%) | $38.43 | $37.04 | 1.12 M | $7.12 B |
| 06/16/2026 | $38.75 | $38.45 (-0.77%) | $38.99 | $38.23 | 1.32 M | $7.34 B |
| 06/15/2026 | $38.80 | $38.52 (-0.72%) | $38.94 | $38.41 | 1.65 M | $7.36 B |
| 06/12/2026 | $38.25 | $38.78 (1.39%) | $38.80 | $38.25 | 1.20 M | $7.41 B |
| 06/11/2026 | $38.22 | $38.00 (-0.58%) | $38.50 | $37.65 | 1.49 M | $7.26 B |
| 06/10/2026 | $38.08 | $37.99 (-0.24%) | $38.45 | $37.96 | 1.23 M | $7.26 B |
| 06/09/2026 | $37.45 | $38.01 (1.5%) | $38.36 | $37.35 | 1.59 M | $7.26 B |
| 06/08/2026 | $37.13 | $37.14 (0.03%) | $37.47 | $36.78 | 1.01 M | $7.09 B |
| 06/05/2026 | $36.81 | $37.26 (1.22%) | $37.66 | $36.81 | 766.40 K | $7.12 B |
| 06/04/2026 | $37.03 | $37.01 (-0.05%) | $37.06 | $36.58 | 1.03 M | $7.07 B |
| 06/03/2026 | $36.43 | $36.52 (0.25%) | $36.86 | $36.28 | 1.20 M | $6.98 B |
| 06/02/2026 | $36.62 | $36.54 (-0.22%) | $36.97 | $36.41 | 1.02 M | $6.98 B |
| 06/01/2026 | $37.51 | $36.73 (-2.08%) | $37.76 | $36.71 | 1.18 M | $7.02 B |
| 05/29/2026 | $38.18 | $37.87 (-0.81%) | $38.18 | $37.60 | 2.01 M | $7.23 B |
| 05/28/2026 | $38.09 | $37.99 (-0.26%) | $38.41 | $37.87 | 1.27 M | $7.26 B |
| 05/27/2026 | $38.52 | $38.29 (-0.6%) | $38.70 | $38.28 | 814.60 K | $7.31 B |
| 05/26/2026 | $38.15 | $38.52 (0.97%) | $38.62 | $38.05 | 1.09 M | $7.36 B |
| 05/22/2026 | $38.11 | $38.15 (0.1%) | $38.28 | $37.81 | 1.31 M | $7.29 B |
| 05/21/2026 | $38.04 | $38.09 (0.13%) | $38.23 | $37.77 | 1.10 M | $7.28 B |
| 05/20/2026 | $37.85 | $38.30 (1.19%) | $38.40 | $37.67 | 934.13 K | $7.32 B |
| 05/19/2026 | $38.22 | $37.71 (-1.33%) | $38.22 | $37.70 | 999.92 K | $7.20 B |
| 05/18/2026 | $37.94 | $38.19 (0.66%) | $38.43 | $37.94 | 667.70 K | $7.29 B |
| 05/15/2026 | $37.97 | $37.77 (-0.53%) | $38.06 | $37.55 | 883.87 K | $7.21 B |
| 05/14/2026 | $38.54 | $38.04 (-1.3%) | $38.65 | $38.01 | 1.29 M | $7.27 B |
| 05/13/2026 | $38.48 | $38.37 (-0.29%) | $38.63 | $38.16 | 922.70 K | $7.33 B |
| 05/12/2026 | $38.62 | $38.65 (0.08%) | $38.88 | $38.26 | 850.91 K | $7.38 B |
| 05/11/2026 | $39.07 | $38.56 (-1.31%) | $39.16 | $38.47 | 1.38 M | $7.36 B |
| 05/08/2026 | $38.78 | $38.95 (0.44%) | $39.30 | $38.70 | 973.75 K | $7.44 B |
| 05/07/2026 | $38.68 | $38.67 (-0.03%) | $38.70 | $38.23 | 2.80 M | $7.39 B |
| 05/06/2026 | $38.02 | $38.55 (1.39%) | $38.65 | $37.93 | 1.28 M | $7.36 B |
| 05/05/2026 | $37.88 | $38.05 (0.45%) | $38.18 | $37.63 | 1.14 M | $7.27 B |
| 05/04/2026 | $38.32 | $37.76 (-1.46%) | $38.35 | $37.46 | 1.11 M | $7.21 B |
| 05/01/2026 | $38.74 | $38.58 (-0.41%) | $38.75 | $38.26 | 937.13 K | $7.37 B |
| 04/30/2026 | $38.11 | $38.58 (1.23%) | $38.66 | $38.11 | 1.26 M | $7.37 B |
| 04/29/2026 | $39.01 | $38.09 (-2.36%) | $39.26 | $37.79 | 1.89 M | $7.28 B |
| 04/28/2026 | $39.69 | $39.56 (-0.33%) | $39.84 | $39.09 | 1.15 M | $7.56 B |
| 04/27/2026 | $38.90 | $39.48 (1.49%) | $39.56 | $38.90 | 1.42 M | $7.54 B |
| 04/24/2026 | $39.21 | $38.86 (-0.89%) | $39.44 | $38.77 | 1.13 M | $7.42 B |
| 04/23/2026 | $39.07 | $39.28 (0.54%) | $39.50 | $38.95 | 742.56 K | $7.50 B |
| 04/22/2026 | $39.50 | $38.89 (-1.54%) | $39.50 | $38.71 | 823.10 K | $7.43 B |
| 04/21/2026 | $39.99 | $39.27 (-1.8%) | $39.99 | $38.96 | 1.09 M | $7.50 B |
| 04/20/2026 | $39.55 | $39.89 (0.86%) | $39.99 | $39.46 | 813.25 K | $7.62 B |
| 04/17/2026 | $38.95 | $39.75 (2.05%) | $39.92 | $38.92 | 1.31 M | $7.59 B |
| 04/16/2026 | $38.54 | $38.82 (0.73%) | $38.95 | $38.51 | 983.92 K | $7.41 B |
| 04/15/2026 | $38.51 | $38.45 (-0.16%) | $38.65 | $38.31 | 1.03 M | $7.34 B |
| 04/14/2026 | $37.94 | $38.65 (1.87%) | $38.73 | $37.87 | 859.39 K | $7.38 B |
| 04/13/2026 | $38.09 | $38.07 (-0.05%) | $38.13 | $37.68 | 708.60 K | $7.27 B |
| 04/10/2026 | $37.90 | $38.15 (0.66%) | $38.22 | $37.87 | 704.62 K | $7.29 B |
| 04/09/2026 | $37.78 | $37.90 (0.32%) | $38.22 | $37.73 | 988.70 K | $7.24 B |
| 04/08/2026 | $37.79 | $37.97 (0.48%) | $38.14 | $37.71 | 1.66 M | $7.25 B |
| 04/07/2026 | $36.40 | $37.19 (2.17%) | $37.30 | $36.17 | 1.24 M | $7.10 B |
| 04/06/2026 | $36.35 | $36.38 (0.08%) | $36.56 | $36.24 | 908.50 K | $6.95 B |
| 04/02/2026 | $36.10 | $36.55 (1.25%) | $36.61 | $35.95 | 1.35 M | $6.98 B |
| 04/01/2026 | $35.82 | $36.21 (1.09%) | $36.61 | $35.80 | 1.52 M | $6.92 B |
| 03/31/2026 | $36.25 | $36.06 (-0.52%) | $36.63 | $35.61 | 1.62 M | $6.89 B |
| 03/30/2026 | $36.46 | $36.09 (-1.01%) | $36.66 | $35.96 | 1.21 M | $6.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
