5 DAY PERFORMANCE
-1.46%
1 MONTH PERFORMANCE
+0.81%
3 MONTH PERFORMANCE
+0.84%
6 MONTH PERFORMANCE
-0.70%
YEAR-TO-DATE PERFORMANCE
+4.41%
1 YEAR PERFORMANCE
+8.66%
STAG Industrial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $38.48 | $38.37 (-0.29%) | $38.63 | $38.16 | 922.65 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 | $7.38 B |
| 04/22/2026 | $39.50 | $38.89 (-1.54%) | $39.50 | $38.71 | 823.10 K | $7.30 B |
| 04/21/2026 | $39.99 | $39.27 (-1.8%) | $39.99 | $38.96 | 1.09 M | $7.37 B |
| 04/20/2026 | $39.55 | $39.89 (0.86%) | $39.99 | $39.46 | 813.25 K | $7.49 B |
| 04/17/2026 | $38.95 | $39.75 (2.05%) | $39.92 | $38.92 | 1.31 M | $7.46 B |
| 04/16/2026 | $38.54 | $38.82 (0.73%) | $38.95 | $38.51 | 983.92 K | $7.29 B |
| 04/15/2026 | $38.51 | $38.45 (-0.16%) | $38.65 | $38.31 | 1.03 M | $7.22 B |
| 04/14/2026 | $37.94 | $38.65 (1.87%) | $38.73 | $37.87 | 859.39 K | $7.26 B |
| 04/13/2026 | $38.09 | $38.07 (-0.05%) | $38.13 | $37.68 | 708.60 K | $7.15 B |
| 04/10/2026 | $37.90 | $38.15 (0.66%) | $38.22 | $37.87 | 704.62 K | $7.16 B |
| 04/09/2026 | $37.78 | $37.90 (0.32%) | $38.22 | $37.73 | 988.70 K | $7.12 B |
| 04/08/2026 | $37.79 | $37.97 (0.48%) | $38.14 | $37.71 | 1.66 M | $7.13 B |
| 04/07/2026 | $36.40 | $37.19 (2.17%) | $37.30 | $36.17 | 1.24 M | $6.98 B |
| 04/06/2026 | $36.35 | $36.38 (0.08%) | $36.56 | $36.24 | 908.50 K | $6.83 B |
| 04/02/2026 | $36.10 | $36.55 (1.25%) | $36.61 | $35.95 | 1.35 M | $6.86 B |
| 04/01/2026 | $35.82 | $36.21 (1.09%) | $36.61 | $35.80 | 1.52 M | $6.80 B |
| 03/31/2026 | $36.25 | $36.06 (-0.52%) | $36.63 | $35.61 | 1.62 M | $6.77 B |
| 03/30/2026 | $36.46 | $36.09 (-1.01%) | $36.66 | $35.96 | 1.21 M | $6.78 B |
| 03/27/2026 | $36.27 | $36.09 (-0.5%) | $36.55 | $36.02 | 987.52 K | $6.78 B |
| 03/26/2026 | $35.89 | $36.32 (1.2%) | $36.38 | $35.86 | 1.46 M | $6.82 B |
| 03/25/2026 | $36.51 | $35.98 (-1.45%) | $36.64 | $35.77 | 2.04 M | $6.76 B |
| 03/24/2026 | $36.78 | $36.30 (-1.31%) | $36.96 | $36.22 | 2.81 M | $6.82 B |
| 03/23/2026 | $37.13 | $36.98 (-0.4%) | $37.71 | $36.77 | 1.58 M | $6.94 B |
| 03/20/2026 | $37.53 | $36.64 (-2.37%) | $37.53 | $36.41 | 3.45 M | $6.88 B |
| 03/19/2026 | $37.93 | $37.50 (-1.13%) | $38.07 | $37.35 | 1.17 M | $7.04 B |
| 03/18/2026 | $38.50 | $38.09 (-1.06%) | $38.68 | $37.98 | 873.23 K | $7.15 B |
| 03/17/2026 | $38.60 | $38.62 (0.05%) | $38.91 | $38.40 | 1.27 M | $7.25 B |
| 03/16/2026 | $38.47 | $38.30 (-0.44%) | $38.76 | $38.26 | 1.04 M | $7.19 B |
| 03/13/2026 | $38.39 | $38.03 (-0.94%) | $38.72 | $37.92 | 1.06 M | $7.14 B |
| 03/12/2026 | $38.13 | $38.04 (-0.24%) | $38.24 | $37.77 | 1.42 M | $7.14 B |
| 03/11/2026 | $38.12 | $38.31 (0.5%) | $38.33 | $37.88 | 935.60 K | $7.19 B |
| 03/10/2026 | $38.21 | $38.37 (0.42%) | $38.73 | $37.93 | 1.00 M | $7.20 B |
| 03/09/2026 | $37.85 | $38.36 (1.35%) | $38.48 | $37.27 | 992.96 K | $7.20 B |
| 03/06/2026 | $38.64 | $38.10 (-1.4%) | $38.64 | $37.74 | 825.73 K | $7.15 B |
| 03/05/2026 | $39.06 | $38.97 (-0.23%) | $39.16 | $38.72 | 943.70 K | $7.32 B |
| 03/04/2026 | $39.37 | $39.47 (0.25%) | $39.56 | $38.88 | 1.17 M | $7.41 B |
| 03/03/2026 | $39.06 | $39.37 (0.79%) | $39.47 | $38.41 | 1.10 M | $7.39 B |
| 03/02/2026 | $39.22 | $39.73 (1.3%) | $39.82 | $38.88 | 1.14 M | $7.46 B |
| 02/27/2026 | $39.06 | $39.22 (0.41%) | $39.70 | $38.96 | 1.95 M | $7.36 B |
| 02/26/2026 | $38.67 | $39.30 (1.63%) | $39.40 | $38.52 | 939.01 K | $7.38 B |
| 02/25/2026 | $38.92 | $38.56 (-0.92%) | $38.96 | $38.40 | 995.10 K | $7.24 B |
| 02/24/2026 | $38.86 | $38.78 (-0.21%) | $39.13 | $38.36 | 1.35 M | $7.28 B |
| 02/23/2026 | $39.54 | $39.25 (-0.73%) | $39.98 | $39.02 | 1.59 M | $7.37 B |
| 02/20/2026 | $38.59 | $39.53 (2.44%) | $39.55 | $38.42 | 1.24 M | $7.42 B |
| 02/19/2026 | $38.20 | $38.54 (0.89%) | $38.59 | $38.05 | 1.05 M | $7.24 B |
| 02/18/2026 | $38.21 | $38.20 (-0.03%) | $38.50 | $37.99 | 1.52 M | $7.17 B |
| 02/17/2026 | $38.32 | $38.38 (0.16%) | $38.54 | $38.05 | 1.41 M | $7.21 B |
| 02/13/2026 | $37.51 | $38.06 (1.47%) | $38.41 | $37.19 | 2.40 M | $7.15 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.
