STAG Industrial Inc (STAG) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 44 out of 100 (momentum 49 · quality 62 · valuation 29), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +2.2% vs the 50-day and -0.2% vs the 200-day average, 12% below the 52-week high and +7% off the 52-week low; a death cross printed 24 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: STAG Industrial Inc trades 2.2% above its 50-day and 0.2% below its 200-day moving average. (as of 2026-11-02)

STAG Industrial is a real estate investment trust that buys, develops, owns and runs industrial buildings across the United States, leasing warehouse and distribution space to tenants. It grows mainly by adding properties to its portfolio rather than by manufacturing anything itself.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the STAG overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	37.07	37.54	37.02	37.49	+1.71%	1,904,903
2026-10-30	37.11	37.37	36.76	36.86	-1.10%	2,083,916
2026-10-29	36.64	37.27	36.52	37.27	+2.64%	2,042,199
2026-10-28	36.61	36.81	36.00	36.31	+0.36%	2,406,248
2026-10-27	36.14	36.35	35.91	36.18	-0.33%	1,679,500
2026-10-26	36.59	36.75	36.22	36.30	-0.36%	1,122,200
2026-10-23	36.64	36.66	36.23	36.43	-0.22%	965,800
2026-10-22	36.44	36.69	35.95	36.51	+0.14%	1,381,800
2026-10-21	36.79	36.79	36.24	36.46	-0.36%	1,033,800
2026-10-20	36.03	36.62	35.88	36.59	+2.12%	1,194,500
2026-10-19	35.73	35.86	35.32	35.83	+0.00%	1,242,000
2026-10-16	35.97	36.09	35.61	35.83	+0.39%	1,285,700
2026-10-15	36.31	36.56	35.61	35.69	-0.53%	1,323,800
2026-10-14	36.21	36.48	35.63	35.88	-1.32%	1,186,700
2026-10-13	36.79	36.89	36.14	36.36	-0.27%	1,370,800
2026-10-12	36.01	36.46	35.91	36.46	+1.25%	1,165,800
2026-10-09	36.00	36.20	35.71	36.01	+0.36%	1,044,000
2026-10-08	35.20	35.91	35.14	35.88	+1.70%	1,797,100
2026-10-07	36.05	36.10	35.25	35.28	-2.33%	1,378,700
2026-10-06	36.08	36.39	35.99	36.12	+0.19%	1,392,500
2026-10-05	36.08	36.45	35.78	36.05	+0.00%	1,705,300
2026-10-02	35.97	36.33	35.86	36.05	+0.92%	1,784,100
2026-10-01	35.65	35.80	35.39	35.72	-0.25%	1,495,800
2026-09-30	36.73	36.80	35.80	35.81	-2.93%	2,191,300
2026-09-29	36.81	37.09	36.64	36.89	-0.32%	1,805,900
2026-09-28	36.79	37.18	36.51	37.01	+0.60%	3,075,300
2026-09-25	37.35	37.38	36.69	36.79	-1.34%	3,004,800
2026-09-24	36.93	37.47	36.92	37.29	+1.25%	1,527,300
2026-09-23	37.09	37.50	36.80	36.83	-1.31%	1,222,700
2026-09-22	37.47	37.68	37.19	37.32	-0.51%	1,836,000
2026-09-21	37.67	37.95	37.36	37.51	-0.24%	1,563,800
2026-09-18	37.45	37.70	37.25	37.60	+0.29%	2,970,900
2026-09-17	37.36	37.58	37.14	37.49	+1.11%	1,350,500
2026-09-16	37.19	37.50	36.79	37.08	-0.19%	1,451,900
2026-09-15	36.97	37.20	36.63	37.15	+0.46%	1,012,000
2026-09-14	37.06	37.32	36.80	36.98	-0.43%	1,270,500
2026-09-11	37.17	37.20	36.72	37.14	+0.73%	963,600
2026-09-10	37.24	37.32	36.69	36.87	-0.83%	1,195,900
2026-09-09	37.60	37.66	36.83	37.18	-1.01%	938,200
2026-09-08	37.61	37.73	37.33	37.56	-0.32%	1,028,100
2026-09-04	37.54	38.00	37.54	37.68	-0.05%	1,523,200
2026-09-03	37.75	37.75	37.33	37.70	+0.72%	1,849,100
2026-09-02	37.72	37.74	37.31	37.43	-0.61%	2,100,400
2026-09-01	37.25	37.67	37.16	37.66	+1.10%	2,335,400
2026-08-31	37.33	37.52	37.05	37.25	+0.19%	1,914,200
2026-08-28	37.30	37.40	37.00	37.18	+0.30%	1,375,300
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+5.51%). 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-3.58%
Oct+5.11%
Nov+1.89%
Dec-6.15%

FAQ · from the current price data · as of 2026-11-02

Quick answers

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

37.49 on 2026-11-02, from the Closelook data lake's daily price record.

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

42.61 high and 35.14 low over the trailing 52 weeks, as of 2026-11-02.

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

Historically, STAG's strongest calendar month has been Feb (average +5.51%) 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 460 daily bars in the Closelook data lake.

What is STAG Industrial Inc's Closelooknet score?

44 out of 100 (momentum 49 · quality 62 · valuation 29), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on STAG?

Recovery attempt under the 200-day: Trades +2.2% vs the 50-day and -0.2% vs the 200-day average, 12% below the 52-week high and +7% off the 52-week low; a death cross printed 24 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is STAG above its 50-day and 200-day moving averages?

STAG Industrial Inc trades 2.2% above its 50-day and 0.2% below its 200-day moving average (3.3% above its 20-day). As of 2026-11-02.