Stag Industrial, Inc. Common Stock (STAG)

Last Price38.06

Change-0.71 (-1.83%)

NYSE· Last Trade: Jul 1st, 1:09 AM EDT

Historical Prices For Stag Industrial, Inc. Common Stock (STAG)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	38.44	38.75	38.03	38.06	1,424,129	38.06
6/29/2026	39.15	39.18	38.74	39.16	1,330,983	38.77
6/26/2026	39.30	39.43	39.08	39.42	2,064,056	39.03
6/25/2026	39.33	39.47	38.54	39.09	2,085,991	38.70
6/24/2026	39.00	39.27	38.49	39.11	1,858,648	38.72
6/23/2026	38.63	38.97	38.49	38.88	1,629,328	38.49
6/22/2026	37.72	38.74	37.69	38.58	1,275,736	38.20
6/18/2026	37.71	37.91	37.27	37.80	2,636,607	37.43
6/17/2026	38.22	38.43	37.04	37.27	1,122,854	36.90
6/16/2026	38.75	38.99	38.23	38.45	1,317,821	38.07
6/15/2026	38.80	38.94	38.41	38.52	1,647,009	38.14
6/12/2026	38.25	38.80	38.25	38.78	1,201,724	38.40
6/11/2026	38.22	38.50	37.65	38.00	1,488,631	37.62
6/10/2026	38.08	38.45	37.96	37.99	1,230,642	37.61
6/09/2026	37.45	38.36	37.34	38.01	1,594,671	37.63
6/08/2026	37.13	37.47	36.78	37.14	1,014,352	36.77
6/05/2026	36.81	37.66	36.81	37.26	766,404	36.89
6/04/2026	37.03	37.05	36.58	37.01	1,025,171	36.64
6/03/2026	36.43	36.86	36.28	36.52	1,204,752	36.16
6/02/2026	36.62	36.97	36.41	36.54	1,024,535	36.18
6/01/2026	37.51	37.76	36.71	36.73	1,176,674	36.37
5/29/2026	0.00	38.18	37.59	37.87	2,005,261	37.49
5/28/2026	38.09	38.41	37.87	37.99	1,274,880	37.61
5/27/2026	38.52	38.70	38.28	38.29	814,599	37.91
5/26/2026	38.15	38.62	38.05	38.52	1,086,890	38.14
5/22/2026	38.11	38.28	37.81	38.15	1,314,372	37.77
5/21/2026	38.04	38.23	37.77	38.09	1,094,642	37.71
5/20/2026	37.85	38.40	37.67	38.30	934,102	37.92
5/19/2026	38.22	38.22	37.70	37.71	999,915	37.34
5/18/2026	37.94	38.43	37.94	38.19	667,690	37.81
5/15/2026	37.97	38.06	37.55	37.77	883,867	37.40
5/14/2026	38.54	38.65	38.01	38.04	1,289,800	37.66
5/13/2026	38.48	38.63	38.16	38.37	922,670	37.99
5/12/2026	38.62	38.88	38.26	38.65	850,910	38.27
5/11/2026	39.07	39.16	38.47	38.56	1,384,869	38.18
5/08/2026	38.78	39.30	38.70	38.95	973,745	38.56
5/07/2026	38.68	38.70	38.23	38.67	2,795,298	38.29
5/06/2026	38.02	38.65	37.93	38.55	1,281,349	38.17
5/05/2026	37.88	38.18	37.63	38.05	1,144,102	37.67
5/04/2026	38.32	38.35	37.46	37.76	1,111,740	37.39
5/01/2026	38.74	38.75	38.26	38.58	937,134	38.20
4/30/2026	38.11	38.66	38.11	38.58	1,259,506	38.20
4/29/2026	39.01	39.26	37.79	38.09	1,890,640	37.71
4/28/2026	39.69	39.84	39.09	39.56	1,153,429	39.17
4/27/2026	38.90	39.56	38.90	39.48	1,418,023	39.09
4/24/2026	39.21	39.44	38.77	38.86	1,126,081	38.48
4/23/2026	39.07	39.50	38.95	39.28	742,500	38.89
4/22/2026	39.50	39.50	38.71	38.89	823,062	38.50
4/21/2026	39.99	39.99	38.96	39.27	1,094,496	38.88
4/20/2026	39.55	39.99	39.46	39.89	813,248	39.49
4/17/2026	38.95	39.92	38.92	39.75	1,305,110	39.36
4/16/2026	38.54	38.95	38.51	38.82	983,902	38.44
4/15/2026	38.51	38.65	38.31	38.45	1,032,050	38.07
4/14/2026	37.94	38.73	37.87	38.65	859,386	38.27
4/13/2026	38.09	38.13	37.68	38.07	708,499	37.69
4/10/2026	37.90	38.22	37.87	38.15	704,624	37.77
4/09/2026	37.78	38.22	37.73	37.90	988,685	37.52
4/08/2026	37.79	38.14	37.71	37.97	1,658,707	37.59
4/07/2026	36.40	37.30	36.17	37.19	1,244,698	36.82
4/06/2026	36.35	36.56	36.24	36.38	908,356	36.02
4/02/2026	36.10	36.61	35.95	36.55	1,352,501	36.19
4/01/2026	35.82	36.61	35.80	36.21	1,520,209	35.85