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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	37.13	37.18	36.69	36.76	1,202,172	-0.34(-0.91%)
Dec 30, 2025	37.02	37.25	36.95	37.10	1,047,434	+0.09(+0.24%)
Dec 29, 2025	37.28	37.30	36.94	37.01	781,550	-0.11(-0.30%)
Dec 26, 2025	37.21	37.25	36.94	37.12	642,409	-0.09(-0.24%)
Dec 24, 2025	36.96	37.27	36.90	37.21	628,353	+0.28(+0.76%)
Dec 23, 2025	36.89	37.03	36.77	36.93	652,248	-0.05(-0.13%)
Dec 22, 2025	37.07	37.24	36.77	36.98	1,241,156	-0.15(-0.40%)
Dec 19, 2025	37.29	37.41	36.98	37.13	2,523,346	-0.09(-0.24%)
Dec 18, 2025	37.49	37.68	37.14	37.22	1,302,298	-0.15(-0.40%)
Dec 17, 2025	37.04	37.59	36.98	37.37	2,450,353	+0.32(+0.86%)
Dec 16, 2025	37.48	37.65	36.94	37.05	2,456,687	-0.39(-1.04%)
Dec 15, 2025	37.82	37.92	37.29	37.43	1,435,515	-0.12(-0.32%)
Dec 12, 2025	38.32	38.35	37.50	37.55	1,448,127	-0.48(-1.26%)
Dec 11, 2025	38.57	38.58	37.66	38.03	1,385,383	-0.56(-1.45%)
Dec 10, 2025	38.31	38.74	38.01	38.59	1,330,146	+0.40(+1.04%)
Dec 09, 2025	38.18	38.52	38.14	38.19	1,199,230	+0.19(+0.50%)
Dec 08, 2025	38.57	38.63	38.01	38.00	1,194,871	-0.66(-1.70%)
Dec 05, 2025	38.67	38.87	38.52	38.66	1,025,591	-0.08(-0.21%)
Dec 04, 2025	38.77	39.11	38.68	38.74	1,318,431	-0.22(-0.56%)
Dec 03, 2025	38.67	38.97	38.51	38.96	852,152	+0.32(+0.83%)
Dec 02, 2025	39.24	39.27	38.63	38.64	1,074,576	-0.40(-1.02%)
Dec 01, 2025	38.77	39.17	38.77	39.04	976,173	-0.11(-0.28%)
Nov 28, 2025	39.16	39.30	39.11	39.15	748,868	+0.00(+0.01%)
Nov 26, 2025	39.00	39.47	38.96	39.15	1,085,178	+0.15(+0.38%)
Nov 25, 2025	38.75	39.33	38.74	39.00	1,083,637	+0.32(+0.82%)
Nov 24, 2025	38.74	38.82	38.44	38.68	1,406,731	-0.12(-0.31%)
Nov 21, 2025	38.35	38.93	38.18	38.80	986,787	+0.73(+1.91%)
Nov 20, 2025	38.30	38.48	38.04	38.07	743,210	+0.13(+0.34%)
Nov 19, 2025	38.38	38.69	37.66	37.94	1,200,430	-0.40(-1.04%)
Nov 18, 2025	38.08	38.37	37.92	38.34	1,181,668	+0.08(+0.21%)
Nov 17, 2025	38.38	38.58	38.07	38.26	1,055,599	+0.07(+0.18%)
Nov 14, 2025	38.40	38.54	38.14	38.19	1,223,910	-0.21(-0.54%)
Nov 13, 2025	38.75	38.81	38.39	38.40	1,331,447	-0.44(-1.13%)
Nov 12, 2025	38.90	39.31	38.78	38.84	1,296,787	-0.34(-0.86%)
Nov 11, 2025	38.91	39.25	38.80	39.17	989,857	+0.50(+1.28%)
Nov 10, 2025	38.75	38.90	38.46	38.68	910,110	-0.07(-0.18%)
Nov 07, 2025	38.27	38.75	38.13	38.75	937,755	+0.41(+1.06%)
Nov 06, 2025	38.40	38.72	37.98	38.34	1,601,160	-0.06(-0.16%)
Nov 05, 2025	38.47	38.63	38.28	38.40	1,228,663	+0.09(+0.23%)
Nov 04, 2025	38.15	38.42	37.92	38.31	1,259,165	+0.01(+0.03%)

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 Privacy Policy and Terms Of Service.