STAG Industrial, Inc. (LON:0L98)
London · Delayed Price · Currency is GBP · Price in USD 38.60
+0.80 (2.12%)
At close: Oct 20, 2025
STAG Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 38.00 | 38.65 | 38.00 | 38.60 | 38.60 | 2.12% | 1,907 |
| Oct 17, 2025 | 37.47 | 37.96 | 36.99 | 37.80 | 37.80 | 0.62% | 1,494 |
| Oct 16, 2025 | 37.80 | 38.33 | 37.43 | 37.57 | 37.57 | 0.52% | 1,320 |
| Oct 15, 2025 | 36.99 | 37.96 | 36.91 | 37.38 | 37.38 | 1.98% | 1,734 |
| Oct 14, 2025 | 35.54 | 36.67 | 35.12 | 36.65 | 36.65 | 1.36% | 1,249 |
| Oct 13, 2025 | 35.12 | 36.31 | 35.09 | 36.16 | 36.16 | 0.91% | 353 |
| Oct 10, 2025 | 36.38 | 36.67 | 35.70 | 35.83 | 35.83 | -1.30% | 723 |
| Oct 9, 2025 | 36.44 | 36.58 | 36.27 | 36.31 | 36.31 | -0.20% | 933 |
| Oct 8, 2025 | 35.82 | 36.58 | 35.82 | 36.38 | 36.38 | 0.02% | 1,067 |
| Oct 7, 2025 | 36.57 | 36.57 | 35.97 | 36.37 | 36.37 | -0.63% | 576 |
| Oct 6, 2025 | 36.33 | 36.61 | 36.13 | 36.60 | 36.60 | 0.96% | 1,060 |
| Oct 3, 2025 | 35.13 | 36.40 | 35.13 | 36.25 | 36.25 | 2.42% | 657 |
| Oct 2, 2025 | 35.77 | 35.77 | 35.14 | 35.40 | 35.40 | -0.38% | 641 |
| Oct 1, 2025 | 35.31 | 35.64 | 35.04 | 35.53 | 35.53 | 1.67% | 1,001 |
| Sep 30, 2025 | 35.00 | 35.17 | 34.76 | 34.95 | 34.95 | 0.48% | 565 |
| Sep 29, 2025 | 35.19 | 35.19 | 34.70 | 34.78 | 34.66 | -0.69% | 559 |
| Sep 26, 2025 | 34.75 | 35.07 | 34.55 | 35.02 | 34.89 | 1.63% | 1,245 |
| Sep 25, 2025 | 35.03 | 35.03 | 34.41 | 34.46 | 34.34 | -1.09% | 513 |
| Sep 24, 2025 | 35.20 | 35.26 | 34.82 | 34.84 | 34.71 | -0.86% | 626 |
| Sep 23, 2025 | 34.98 | 35.18 | 34.64 | 35.14 | 35.02 | 0.84% | 614 |
| Sep 22, 2025 | 34.90 | 34.98 | 34.74 | 34.85 | 34.73 | -0.65% | 1,192 |
| Sep 19, 2025 | 35.37 | 35.51 | 35.00 | 35.08 | 34.95 | -1.21% | 594 |
| Sep 18, 2025 | 35.26 | 36.00 | 35.26 | 35.51 | 35.38 | -1.38% | 451 |
| Sep 17, 2025 | 36.25 | 36.25 | 35.64 | 36.01 | 35.88 | 0.71% | 553 |
| Sep 16, 2025 | 35.88 | 35.99 | 35.67 | 35.75 | 35.62 | -0.75% | 729 |
| Sep 15, 2025 | 35.85 | 36.65 | 35.85 | 36.02 | 35.89 | -0.72% | 1,034 |
| Sep 12, 2025 | 36.48 | 36.48 | 36.16 | 36.28 | 36.15 | 0.40% | 246 |
| Sep 11, 2025 | 35.96 | 36.14 | 35.71 | 36.14 | 36.01 | 0.80% | 777 |
| Sep 10, 2025 | 36.30 | 36.30 | 35.85 | 35.85 | 35.72 | -1.29% | 626 |
| Sep 9, 2025 | 36.36 | 36.67 | 36.22 | 36.32 | 36.19 | -0.36% | 517 |
| Sep 8, 2025 | 36.90 | 36.90 | 36.36 | 36.45 | 36.32 | -0.85% | 1,741 |
| Sep 5, 2025 | 36.62 | 37.57 | 36.62 | 36.77 | 36.63 | 0.98% | 1,411 |
| Sep 4, 2025 | 36.00 | 37.01 | 36.00 | 36.41 | 36.28 | 0.09% | 523 |
| Sep 3, 2025 | 36.01 | 36.42 | 35.90 | 36.38 | 36.25 | 0.49% | 676 |
| Sep 2, 2025 | 37.37 | 37.37 | 36.13 | 36.20 | 36.07 | -1.56% | 1,409 |
| Aug 29, 2025 | 36.06 | 36.85 | 36.06 | 36.78 | 36.64 | 1.00% | 1,149 |
| Aug 28, 2025 | 37.44 | 37.44 | 36.41 | 36.41 | 36.16 | -1.23% | 627 |
| Aug 27, 2025 | 36.59 | 37.13 | 36.32 | 36.87 | 36.61 | 1.14% | 1,273 |
| Aug 26, 2025 | 36.48 | 36.67 | 36.33 | 36.45 | 36.20 | 0.12% | 695 |
| Aug 25, 2025 | 36.99 | 36.99 | 36.33 | 36.41 | 36.15 | -0.70% | 724 |
| Aug 22, 2025 | 35.96 | 36.96 | 35.72 | 36.66 | 36.41 | 3.22% | 1,770 |
| Aug 21, 2025 | 35.70 | 35.83 | 35.52 | 35.52 | 35.27 | -0.90% | 358 |
| Aug 20, 2025 | 36.15 | 36.38 | 35.84 | 35.84 | 35.59 | 0.39% | 839 |
| Aug 19, 2025 | 34.63 | 35.88 | 34.63 | 35.70 | 35.45 | 3.63% | 3,003 |
| Aug 18, 2025 | 35.00 | 35.00 | 34.45 | 34.45 | 34.21 | -0.95% | 795 |
| Aug 15, 2025 | 34.95 | 34.95 | 34.69 | 34.78 | 34.54 | -0.02% | 952 |
| Aug 14, 2025 | 35.00 | 35.00 | 34.57 | 34.79 | 34.54 | -0.70% | 396 |
| Aug 13, 2025 | 34.90 | 35.06 | 34.69 | 35.03 | 34.79 | 1.10% | 479 |
| Aug 12, 2025 | 34.28 | 34.65 | 34.17 | 34.65 | 34.41 | 0.74% | 368 |
| Aug 11, 2025 | 34.62 | 34.70 | 34.19 | 34.40 | 34.16 | -1.56% | 1,087 |