STAG Industrial Inc (STAG) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	37.72	37.74	37.31	37.43	-0.61%	2,100,378
2026-09-01	37.25	37.67	37.16	37.66	+1.10%	2,335,484
2026-08-31	37.33	37.52	37.05	37.25	+0.19%	1,914,216
2026-08-28	37.30	37.40	37.00	37.18	+0.30%	1,375,295
2026-08-27	36.84	37.17	36.79	37.07	-0.30%	1,473,400
2026-08-26	37.13	37.40	37.02	37.18	+0.22%	1,397,800
2026-08-25	37.22	37.23	36.75	37.10	+0.13%	1,185,900
2026-08-24	36.79	37.13	36.66	37.05	+1.04%	1,612,800
2026-08-21	36.59	36.91	36.54	36.67	+0.82%	2,127,700
2026-08-20	36.37	36.74	36.21	36.37	-0.16%	1,704,900
2026-08-19	36.70	36.85	36.29	36.43	-0.41%	1,339,200
2026-08-18	37.02	37.03	36.55	36.58	-0.60%	970,600
2026-08-17	36.60	36.84	36.51	36.80	+0.14%	1,283,400
2026-08-14	36.86	37.11	36.71	36.75	-0.54%	957,300
2026-08-13	37.15	37.33	36.89	36.95	+0.03%	939,800
2026-08-12	36.89	37.00	36.65	36.94	+0.54%	1,072,100
2026-08-11	36.85	37.03	36.50	36.74	-0.08%	1,249,600
2026-08-10	37.09	37.09	36.58	36.77	-1.42%	1,423,000
2026-08-07	36.73	37.32	36.61	37.30	+1.36%	1,344,100
2026-08-06	37.65	37.66	36.66	36.80	-1.26%	1,145,100
2026-08-05	37.77	37.87	37.14	37.27	-1.32%	1,716,200
2026-08-04	38.34	38.34	37.60	37.77	-2.07%	2,054,100
2026-08-03	38.16	38.71	37.95	38.57	+0.81%	1,874,700
2026-07-31	38.58	38.59	38.07	38.26	-0.73%	1,470,900
2026-07-30	38.92	39.08	37.91	38.54	-0.95%	1,684,900
2026-07-29	40.10	40.35	38.75	38.91	-4.44%	3,494,700
2026-07-28	40.76	40.93	40.42	40.72	+0.20%	2,843,000
2026-07-27	41.07	41.19	40.59	40.64	-1.14%	2,213,500
2026-07-24	40.88	41.38	40.75	41.11	+1.51%	1,999,300
2026-07-23	41.30	41.30	40.37	40.50	-1.94%	1,681,500
2026-07-22	41.99	41.99	41.20	41.30	-1.13%	1,201,300
2026-07-21	41.93	42.16	41.59	41.77	-0.12%	1,457,493
2026-07-20	41.68	42.18	41.60	41.82	+0.34%	1,618,169
2026-07-17	42.11	42.61	41.48	41.68	-0.86%	1,461,400
2026-07-16	40.16	42.10	40.00	42.04	+5.31%	1,908,200
2026-07-15	39.50	40.23	39.50	39.92	+1.47%	1,962,000
2026-07-14	39.22	39.39	38.90	39.34	+0.67%	3,159,000
2026-07-13	39.00	39.36	39.00	39.08	+0.26%	2,541,200
2026-07-10	39.16	39.16	38.66	38.98	+0.15%	1,091,800
2026-07-09	38.79	39.16	38.65	38.92	+0.83%	975,400
2026-07-08	39.16	39.31	38.52	38.60	-1.33%	1,576,700
2026-07-07	39.30	39.74	38.98	39.12	+0.05%	2,528,627
2026-07-06	39.08	39.23	38.76	39.10	-0.15%	1,081,188
2026-07-02	38.62	39.16	38.42	39.16	+2.14%	1,504,100
2026-07-01	38.18	38.62	38.17	38.34	+0.74%	1,288,300
2026-06-30	38.44	38.75	38.03	38.06	-2.81%	1,424,100
2026-06-29	39.15	39.18	38.74	39.16	-0.66%	1,331,000
2026-06-26	39.30	39.43	39.08	39.42	+0.84%	2,063,900
2026-06-25	39.33	39.47	38.54	39.09	-0.05%	2,085,900
2026-06-24	39.00	39.27	38.49	39.11	+0.59%	1,858,600
2026-06-23	38.63	38.97	38.49	38.88	+0.78%	1,629,200
2026-06-22	37.72	38.74	37.69	38.58	+2.06%	1,275,700
2026-06-18	37.71	37.91	37.27	37.80	+1.42%	2,636,600
2026-06-17	38.22	38.43	37.04	37.27	-3.07%	1,122,700
2026-06-16	38.75	38.99	38.23	38.45	-0.18%	1,317,800
2026-06-15	38.80	38.94	38.41	38.52	-0.67%	1,646,900
2026-06-12	38.25	38.80	38.25	38.78	+2.05%	1,201,700
2026-06-11	38.22	38.50	37.65	38.00	+0.03%	1,488,600
2026-06-10	38.08	38.45	37.96	37.99	-0.05%	1,230,500
2026-06-09	37.45	38.36	37.35	38.01	+2.34%	1,594,700
2026-06-08	37.13	37.47	36.79	37.14	-0.32%	1,014,400
2026-06-05	36.81	37.66	36.81	37.26	+0.68%	766,400
2026-06-04	37.03	37.06	36.58	37.01	+1.34%	1,025,200
2026-06-03	36.43	36.86	36.28	36.52	-0.05%	1,204,700
2026-06-02	36.62	36.97	36.41	36.54	-0.52%	1,024,500
2026-06-01	37.51	37.76	36.71	36.73	-3.01%	1,176,700
2026-05-29	38.18	38.18	37.60	37.87	-0.32%	2,005,300
2026-05-28	38.09	38.41	37.87	37.99	-0.78%	1,274,800
2026-05-27	38.52	38.70	38.29	38.29	-0.60%	814,600
2026-05-26	38.15	38.62	38.05	38.52	+0.97%	1,086,900
2026-05-22	38.11	38.28	37.81	38.15	+0.16%	1,314,400
2026-05-21	38.04	38.23	37.77	38.09	-0.55%	1,095,500
2026-05-20	37.85	38.40	37.67	38.30	+1.56%	934,100
2026-05-19	38.22	38.22	37.70	37.71	-1.26%	999,900
2026-05-18	37.94	38.43	37.94	38.19	+1.11%	667,700
2026-05-15	37.97	38.06	37.55	37.77	-0.71%	883,800
2026-05-14	38.54	38.65	38.01	38.04	-0.86%	1,289,800
2026-05-13	38.48	38.63	38.16	38.37	-0.72%	922,700
2026-05-12	38.62	38.88	38.26	38.65	+0.23%	850,900
2026-05-11	39.07	39.16	38.47	38.56	-1.00%	1,384,900
2026-05-08	38.78	39.30	38.70	38.95	+0.72%	973,600
2026-05-07	38.68	38.70	38.23	38.67	+0.31%	2,795,300
2026-05-06	38.02	38.65	37.93	38.55	+1.31%	1,281,300
2026-05-05	37.88	38.18	37.63	38.05	+0.77%	1,144,100
2026-05-04	38.32	38.35	37.46	37.76	-2.13%	1,111,700
2026-05-01	38.74	38.75	38.26	38.58	+0.00%	937,100
2026-04-30	38.11	38.66	38.11	38.58	+1.29%	1,259,500
2026-04-29	39.01	39.26	37.79	38.09	-3.72%	1,890,600
2026-04-28	39.69	39.84	39.09	39.56	+0.20%	1,153,400
2026-04-27	38.90	39.56	38.90	39.48	+1.60%	1,417,800
2026-04-24	39.21	39.44	38.77	38.86	-1.07%	1,126,100
2026-04-23	39.07	39.50	38.95	39.28	+1.00%	742,500
2026-04-22	39.50	39.50	38.71	38.89	-0.97%	823,100
2026-04-21	39.99	39.99	38.96	39.27	-1.55%	1,094,500
2026-04-20	39.55	39.99	39.46	39.89	+0.35%	813,200
2026-04-17	38.95	39.92	38.92	39.75	+2.40%	1,305,100
2026-04-16	38.54	38.95	38.51	38.82	+0.96%	983,900
2026-04-15	38.51	38.65	38.31	38.45	-0.52%	1,032,000
2026-04-14	37.94	38.73	37.87	38.65	+1.52%	859,300
2026-04-13	38.09	38.13	37.68	38.07	-0.21%	708,500
2026-04-10	37.90	38.22	37.87	38.15	+0.66%	704,600
2026-04-09	37.78	38.22	37.73	37.90	-0.18%	988,700
2026-04-08	37.79	38.14	37.71	37.97	+2.10%	1,658,700
2026-04-07	36.40	37.30	36.17	37.19	+2.23%	1,244,700
2026-04-06	36.35	36.56	36.24	36.38	-0.47%	908,300
2026-04-02	36.10	36.61	35.95	36.55	+0.94%	1,352,500
2026-04-01	35.82	36.61	35.80	36.21	+0.42%	1,520,200
2026-03-31	36.25	36.63	35.61	36.06	-0.08%	1,617,000
2026-03-30	36.46	36.66	35.96	36.09	+0.00%	1,207,900
2026-03-27	36.27	36.55	36.02	36.09	-0.63%	987,500
2026-03-26	35.89	36.38	35.86	36.32	+0.94%	1,462,800
2026-03-25	36.51	36.64	35.77	35.98	-0.88%	2,038,500
2026-03-24	36.78	36.96	36.22	36.30	-1.84%	2,809,700
2026-03-23	37.13	37.71	36.77	36.98	+0.93%	1,580,700
2026-03-20	37.53	37.53	36.41	36.64	-2.29%	3,448,500
2026-03-19	37.93	38.07	37.35	37.50	-1.55%	1,170,200
2026-03-18	38.50	38.68	37.98	38.09	-1.37%	873,200
2026-03-17	38.60	38.91	38.40	38.62	+0.84%	1,269,700
2026-03-16	38.47	38.76	38.26	38.30	+0.71%	1,044,400
2026-03-13	38.39	38.72	37.92	38.03	-0.03%	1,055,100
2026-03-12	38.13	38.24	37.77	38.04	-0.70%	1,424,700
2026-03-11	38.12	38.33	37.88	38.31	-0.16%	935,500
2026-03-10	38.21	38.73	37.93	38.37	+0.03%	1,003,800
2026-03-09	37.85	38.48	37.27	38.36	+0.68%	992,900
2026-03-06	38.64	38.64	37.74	38.10	-2.23%	825,600
2026-03-05	39.06	39.16	38.72	38.97	-1.27%	943,700
2026-03-04	39.37	39.56	38.88	39.47	+0.25%	1,166,700
2026-03-03	39.06	39.47	38.41	39.37	-0.91%	1,104,900
2026-03-02	39.22	39.82	38.88	39.73	+1.30%	1,137,800
2026-02-27	39.06	39.70	38.96	39.22	-0.20%	1,948,400
2026-02-26	38.67	39.40	38.52	39.30	+1.92%	939,000
2026-02-25	38.92	38.96	38.40	38.56	-0.57%	995,100
2026-02-24	38.86	39.13	38.36	38.78	-1.20%	1,350,300
2026-02-23	39.54	39.98	39.02	39.25	-0.71%	1,594,200
2026-02-20	38.59	39.55	38.42	39.53	+2.57%	1,239,100
2026-02-19	38.20	38.59	38.05	38.54	+0.89%	1,048,300
2026-02-18	38.21	38.50	37.99	38.20	-0.47%	1,518,400
2026-02-17	38.32	38.54	38.05	38.38	+0.84%	1,405,000
2026-02-13	37.51	38.41	37.19	38.06	+2.09%	2,396,700
2026-02-12	39.80	39.84	36.96	37.28	-4.97%	3,258,100
2026-02-11	39.54	39.64	39.09	39.23	-0.51%	1,446,500
2026-02-10	39.29	39.75	39.15	39.43	+0.69%	1,249,100
2026-02-09	39.27	39.51	38.99	39.16	-0.38%	1,121,100
2026-02-06	39.64	39.88	38.91	39.31	-0.23%	1,806,800
2026-02-05	39.03	39.73	38.86	39.40	+0.77%	1,542,600
2026-02-04	38.83	39.23	38.66	39.10	+1.61%	1,405,200
2026-02-03	37.60	38.52	37.60	38.48	+2.67%	1,952,000
2026-02-02	37.41	37.86	37.37	37.48	-0.08%	1,471,100
2026-01-30	37.18	37.52	36.87	37.51	+0.62%	3,138,300
2026-01-29	36.95	37.29	36.61	37.28	+1.77%	1,333,700
2026-01-28	37.18	37.43	36.53	36.63	-1.35%	1,724,700
2026-01-27	36.64	37.20	36.56	37.13	+1.06%	2,108,500
2026-01-26	36.80	36.96	36.61	36.74	+0.30%	1,827,500
2026-01-23	36.72	36.77	36.33	36.63	-0.05%	1,671,800
2026-01-22	37.30	37.40	36.58	36.65	-1.61%	1,586,700
2026-01-21	37.65	37.98	36.77	37.25	-0.37%	1,767,900
2026-01-20	37.64	37.65	37.30	37.39	-1.29%	1,142,600
2026-01-16	37.40	37.89	37.16	37.88	+1.18%	1,437,100
2026-01-15	37.83	37.93	36.97	37.44	-0.66%	2,675,300
2026-01-14	37.61	37.90	37.50	37.69	+0.11%	1,456,900
2026-01-13	37.83	37.96	37.21	37.65	-0.97%	1,314,800
2026-01-12	37.94	38.08	37.68	38.02	+0.34%	1,316,400
2026-01-09	38.15	38.43	37.80	37.89	-0.11%	1,263,900
2026-01-08	37.37	38.12	37.37	37.93	+1.09%	1,138,900
2026-01-07	37.46	37.82	37.45	37.52	+0.56%	2,211,000
2026-01-06	36.83	37.35	36.52	37.31	+1.03%	1,172,800
2026-01-05	36.92	37.18	36.81	36.93	+0.03%	1,432,200
2026-01-02	36.68	37.08	36.43	36.92	+0.44%	983,800
2025-12-31	37.13	37.18	36.69	36.76	-1.24%	1,202,200
2025-12-30	37.14	37.37	37.07	37.22	+0.24%	1,043,900
2025-12-29	37.40	37.42	37.06	37.13	-0.30%	778,900
2025-12-26	37.33	37.37	37.06	37.24	-0.24%	640,300
2025-12-24	37.08	37.40	37.02	37.33	+0.76%	626,300
2025-12-23	37.01	37.15	36.89	37.05	-0.13%	650,100
2025-12-22	37.19	37.36	36.89	37.10	-0.40%	1,238,000
2025-12-19	37.41	37.54	37.11	37.25	-0.24%	2,514,900
2025-12-18	37.62	37.81	37.26	37.34	-0.40%	1,324,900
2025-12-17	37.16	37.72	37.10	37.49	+0.86%	2,442,200
2025-12-16	37.61	37.78	37.06	37.17	-1.04%	2,448,500
2025-12-15	37.95	38.05	37.42	37.56	-0.32%	1,430,700
2025-12-12	38.45	38.48	37.63	37.68	-1.26%	1,443,300
2025-12-11	38.70	38.71	37.79	38.16	-1.45%	1,380,800
2025-12-10	38.44	38.87	38.14	38.72	+1.04%	1,325,700
2025-12-09	38.31	38.65	38.27	38.32	+0.50%	1,195,200
2025-12-08	38.70	38.76	38.13	38.13	-1.70%	1,190,900
2025-12-05	38.80	39.00	38.65	38.79	-0.21%	1,022,100
2025-12-04	38.90	39.24	38.81	38.87	-0.56%	1,314,000
2025-12-03	38.80	39.10	38.64	39.09	+0.83%	849,300
2025-12-02	39.37	39.40	38.76	38.77	-1.02%	1,071,500
2025-12-01	38.90	39.30	38.90	39.17	-0.28%	972,900
2025-11-28	39.29	39.44	39.24	39.28	-0.30%	746,400
2025-11-26	39.25	39.73	39.21	39.40	+0.38%	1,078,100
2025-11-25	39.00	39.59	39.00	39.25	+0.82%	1,076,600
2025-11-24	38.99	39.07	38.69	38.93	-0.31%	1,417,100
2025-11-21	38.60	39.18	38.43	39.05	+1.91%	980,400
2025-11-20	38.55	38.73	38.29	38.32	+0.34%	738,400
2025-11-19	38.63	38.94	37.91	38.19	-1.04%	1,192,700
2025-11-18	38.33	38.62	38.17	38.59	+0.21%	1,174,000
2025-11-17	38.63	38.83	38.32	38.51	+0.18%	1,048,800
2025-11-14	38.65	38.79	38.39	38.44	-0.54%	1,216,000
2025-11-13	39.00	39.06	38.64	38.65	-1.13%	1,322,800
2025-11-12	39.15	39.57	39.03	39.09	-0.86%	1,288,400
2025-11-11	39.16	39.51	39.05	39.43	+1.28%	983,500
2025-11-10	39.00	39.16	38.71	38.93	-0.18%	904,200
2025-11-07	38.52	39.00	38.38	39.00	+1.06%	931,700
2025-11-06	38.65	38.97	38.23	38.59	-0.16%	1,590,800
2025-11-05	38.72	38.88	38.53	38.65	+0.23%	1,220,700
2025-11-04	38.40	38.67	38.17	38.56	+0.03%	1,251,000
2025-11-03	38.00	38.56	37.64	38.55	+0.73%	1,325,200
2025-10-31	38.33	38.52	37.99	38.27	-0.70%	1,407,500
2025-10-30	37.22	38.65	37.01	38.54	+2.39%	2,271,000
2025-10-29	37.90	37.93	37.18	37.64	-1.26%	1,773,600
2025-10-28	38.39	38.39	37.80	38.12	-1.09%	1,280,000
2025-10-27	38.66	38.80	38.43	38.54	-0.23%	1,169,600
2025-10-24	38.77	39.01	38.55	38.63	-0.03%	1,333,500
2025-10-23	38.61	38.84	38.46	38.64	+0.16%	1,726,100
2025-10-22	38.55	38.89	38.42	38.58	+0.10%	1,073,000
2025-10-21	38.89	38.98	38.51	38.54	-0.62%	1,233,800
2025-10-20	38.39	38.88	38.21	38.78	+1.57%	1,511,700
2025-10-17	37.58	38.30	37.41	38.18	+1.52%	1,380,900
2025-10-16	37.75	38.27	37.46	37.61	+0.19%	1,712,700
2025-10-15	36.97	37.97	36.91	37.54	+1.96%	2,299,200
2025-10-14	36.10	36.87	36.04	36.82	+1.54%	1,565,400
2025-10-13	35.71	36.41	35.62	36.26	+2.14%	1,428,900
2025-10-10	36.66	36.69	35.45	35.50	-2.55%	1,708,600
2025-10-09	36.41	36.59	36.29	36.43	+0.00%	1,029,900
2025-10-08	36.39	36.59	35.99	36.43	+0.08%	1,366,400
2025-10-07	36.50	36.50	35.93	36.40	+0.00%	1,175,200
2025-10-06	36.32	36.67	36.09	36.40	+0.44%	1,474,200
2025-10-03	35.97	36.41	35.94	36.24	+0.95%	1,864,500
2025-10-02	35.60	35.92	35.20	35.90	+0.39%	2,110,000
2025-10-01	35.28	35.90	35.27	35.76	+1.33%	1,391,400
2025-09-30	34.93	35.34	34.74	35.29	+1.03%	1,677,800
2025-09-29	35.00	35.04	34.67	34.93	+0.00%	1,421,700
2025-09-26	34.66	35.07	34.48	34.93	+1.19%	2,160,100
2025-09-25	34.62	34.82	34.40	34.52	-0.35%	3,186,000
2025-09-24	35.10	35.24	34.63	34.64	-1.62%	1,741,700
2025-09-23	34.92	35.31	34.89	35.21	+0.92%	1,434,400
2025-09-22	34.91	35.06	34.69	34.89	-0.23%	1,318,500
2025-09-19	35.41	35.44	34.89	34.97	-1.49%	3,713,700
2025-09-18	35.40	35.57	35.24	35.50	+0.34%	1,795,700
2025-09-17	36.09	36.28	35.26	35.38	-1.59%	2,541,600
2025-09-16	35.85	36.03	35.65	35.95	+0.20%	1,029,300
2025-09-15	36.51	36.61	35.81	35.88	-1.05%	987,900
2025-09-12	36.47	36.50	36.15	36.26	-0.47%	718,100
2025-09-11	35.78	36.52	35.75	36.43	+1.79%	1,794,600
2025-09-10	36.03	36.17	35.72	35.79	-0.97%	1,279,300
2025-09-09	36.37	36.53	35.99	36.14	-1.31%	917,000
2025-09-08	36.39	36.69	36.26	36.62	-0.92%	898,100
2025-09-05	37.00	37.59	36.66	36.96	+0.54%	1,481,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+7.02%). Worst month: Dec (-6.15%). Based on 2 years of daily data (2025–2026).

Jan+2.59%
Feb+5.51%
Mar-4.62%
Apr-1.14%
May+2.84%
Jun+2.19%
Jul-3.13%
Aug+1.87%
Sep-2.24%
Oct+7.02%
Nov+1.89%
Dec-6.15%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is STAG Industrial Inc's (STAG) latest close?

37.43 on 2026-09-02, from the Closelook data lake's daily price record.

What is STAG's 52-week high and low?

42.61 high and 34.40 low over the trailing 52 weeks, as of 2026-09-02.

What is STAG Industrial Inc's strongest and weakest month historically?

Historically, STAG's strongest calendar month has been Oct (average +7.02%) and its weakest Dec (average -6.15%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.