STAG Industrial, Inc. (LON:0L98)
London · Delayed Price · Currency is GBP · Price in USD 36.77
+0.36 (0.98%)
At close: Sep 5, 2025
STAG Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.62 | 37.57 | 36.62 | 36.77 | 36.77 | 0.98% | 1,411 |
| Sep 4, 2025 | 36.00 | 37.01 | 36.00 | 36.41 | 36.41 | 0.09% | 523 |
| Sep 3, 2025 | 36.01 | 36.42 | 35.90 | 36.38 | 36.38 | 0.49% | 676 |
| Sep 2, 2025 | 37.37 | 37.37 | 36.13 | 36.20 | 36.20 | -1.56% | 1,409 |
| Aug 29, 2025 | 36.06 | 36.85 | 36.06 | 36.78 | 36.78 | 1.00% | 1,149 |
| Aug 28, 2025 | 37.44 | 37.44 | 36.41 | 36.41 | 36.29 | -1.23% | 627 |
| Aug 27, 2025 | 36.59 | 37.13 | 36.32 | 36.87 | 36.74 | 1.14% | 1,273 |
| Aug 26, 2025 | 36.48 | 36.67 | 36.33 | 36.45 | 36.33 | 0.12% | 695 |
| Aug 25, 2025 | 36.99 | 36.99 | 36.33 | 36.41 | 36.28 | -0.70% | 724 |
| Aug 22, 2025 | 35.96 | 36.96 | 35.72 | 36.66 | 36.54 | 3.22% | 1,770 |
| Aug 21, 2025 | 35.70 | 35.83 | 35.52 | 35.52 | 35.40 | -0.90% | 358 |
| Aug 20, 2025 | 36.15 | 36.38 | 35.84 | 35.84 | 35.72 | 0.39% | 839 |
| Aug 19, 2025 | 34.63 | 35.88 | 34.63 | 35.70 | 35.58 | 3.63% | 3,003 |
| Aug 18, 2025 | 35.00 | 35.00 | 34.45 | 34.45 | 34.33 | -0.95% | 795 |
| Aug 15, 2025 | 34.95 | 34.95 | 34.69 | 34.78 | 34.66 | -0.02% | 952 |
| Aug 14, 2025 | 35.00 | 35.00 | 34.57 | 34.79 | 34.67 | -0.70% | 396 |
| Aug 13, 2025 | 34.90 | 35.06 | 34.69 | 35.03 | 34.91 | 1.10% | 479 |
| Aug 12, 2025 | 34.28 | 34.65 | 34.17 | 34.65 | 34.53 | 0.74% | 368 |
| Aug 11, 2025 | 34.62 | 34.70 | 34.19 | 34.40 | 34.28 | -1.56% | 1,087 |
| Aug 8, 2025 | 35.20 | 35.20 | 34.78 | 34.94 | 34.82 | 0.80% | 1,932 |
| Aug 7, 2025 | 34.86 | 35.33 | 34.40 | 34.66 | 34.54 | -0.05% | 1,569 |
| Aug 6, 2025 | 35.31 | 35.31 | 34.63 | 34.68 | 34.56 | -1.06% | 246 |
| Aug 5, 2025 | 34.89 | 35.17 | 34.40 | 35.05 | 34.93 | 0.94% | 858 |
| Aug 4, 2025 | 34.91 | 34.91 | 34.43 | 34.73 | 34.61 | 1.14% | 1,060 |
| Aug 1, 2025 | 34.39 | 34.83 | 33.81 | 34.34 | 34.22 | 0.16% | 824 |
| Jul 31, 2025 | 35.13 | 35.13 | 34.28 | 34.28 | 34.17 | -3.77% | 664 |
| Jul 30, 2025 | 35.76 | 36.11 | 34.75 | 35.63 | 35.38 | 0.47% | 2,176 |
| Jul 29, 2025 | 34.26 | 35.48 | 34.26 | 35.46 | 35.22 | 1.75% | 1,100 |
| Jul 28, 2025 | 35.65 | 35.65 | 34.85 | 34.85 | 34.61 | -2.11% | 2,562 |
| Jul 25, 2025 | 35.75 | 35.78 | 35.33 | 35.60 | 35.36 | -0.79% | 753 |
| Jul 24, 2025 | 36.32 | 36.32 | 35.64 | 35.89 | 35.64 | -0.27% | 1,342 |
| Jul 23, 2025 | 36.04 | 36.10 | 35.84 | 35.98 | 35.73 | 0.19% | 874 |
| Jul 22, 2025 | 36.14 | 36.14 | 35.65 | 35.91 | 35.67 | 0.15% | 726 |
| Jul 21, 2025 | 35.85 | 36.10 | 35.73 | 35.86 | 35.61 | 1.68% | 765 |
| Jul 18, 2025 | 35.44 | 35.55 | 35.25 | 35.27 | 35.02 | -0.47% | 702 |
| Jul 17, 2025 | 35.97 | 36.08 | 35.20 | 35.43 | 35.19 | -0.92% | 743 |
| Jul 16, 2025 | 36.12 | 36.50 | 35.75 | 35.76 | 35.51 | -0.06% | 445 |
| Jul 15, 2025 | 36.22 | 36.27 | 35.71 | 35.78 | 35.53 | -1.09% | 881 |
| Jul 14, 2025 | 36.45 | 36.45 | 36.12 | 36.18 | 35.93 | 1.17% | 708 |
| Jul 11, 2025 | 35.88 | 35.91 | 35.47 | 35.76 | 35.51 | -1.53% | 822 |
| Jul 10, 2025 | 36.31 | 36.64 | 35.93 | 36.31 | 36.06 | 0.76% | 492 |
| Jul 9, 2025 | 36.49 | 36.62 | 35.87 | 36.04 | 35.79 | -1.31% | 1,041 |
| Jul 8, 2025 | 36.25 | 36.74 | 35.93 | 36.52 | 36.26 | 0.80% | 651 |
| Jul 7, 2025 | 36.59 | 36.86 | 36.23 | 36.23 | 35.98 | -1.01% | 1,165 |
| Jul 3, 2025 | 36.85 | 36.85 | 36.42 | 36.60 | 36.34 | -0.07% | 304 |
| Jul 2, 2025 | 36.65 | 36.70 | 36.37 | 36.62 | 36.37 | -0.21% | 580 |
| Jul 1, 2025 | 36.24 | 37.03 | 35.95 | 36.70 | 36.44 | 2.50% | 1,029 |
| Jun 30, 2025 | 36.09 | 36.13 | 35.64 | 35.80 | 35.55 | -1.07% | 867 |
| Jun 27, 2025 | 36.19 | 36.61 | 36.10 | 36.19 | 35.81 | 0.88% | 1,021 |
| Jun 26, 2025 | 35.77 | 35.89 | 35.39 | 35.87 | 35.50 | 0.50% | 412 |