STAG Industrial, Inc. (BVMF:S2TA34)
Brazil
· Delayed Price · Currency is BRL 41.52
+0.08 (0.19%)
At close: Dec 4, 2025
STAG Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.94 | 42.16 | 41.72 | 41.72 | 41.72 | 0.48% | 7 |
| Dec 4, 2025 | 41.12 | 41.52 | 41.00 | 41.52 | 41.52 | 0.19% | 53 |
| Dec 3, 2025 | 41.63 | 41.63 | 41.20 | 41.44 | 41.44 | -0.48% | 15 |
| Dec 2, 2025 | 41.94 | 41.94 | 41.44 | 41.64 | 41.64 | -0.72% | 9 |
| Dec 1, 2025 | 42.86 | 42.86 | 41.84 | 41.94 | 41.94 | -1.15% | 94 |
| Nov 28, 2025 | 42.32 | 42.43 | 42.32 | 42.43 | 42.43 | 0.45% | 12 |
| Nov 26, 2025 | 41.30 | 44.47 | 41.30 | 42.24 | 42.15 | -0.09% | 8 |
| Nov 25, 2025 | 41.00 | 42.76 | 41.00 | 42.28 | 42.19 | 0.86% | 58 |
| Nov 24, 2025 | 42.40 | 42.40 | 41.88 | 41.92 | 41.83 | -1.04% | 237 |
| Nov 21, 2025 | 40.72 | 42.36 | 40.72 | 42.36 | 42.27 | 4.03% | 26 |
| Nov 19, 2025 | 42.10 | 42.10 | 40.72 | 40.72 | 40.63 | 0.10% | 316 |
| Nov 18, 2025 | 41.33 | 41.33 | 40.68 | 40.68 | 40.59 | -0.83% | 148 |
| Nov 17, 2025 | 40.02 | 41.05 | 40.02 | 41.02 | 40.93 | 0.44% | 424 |
| Nov 14, 2025 | 40.80 | 40.84 | 40.80 | 40.84 | 40.75 | -0.49% | 403 |
| Nov 13, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 40.95 | -1.16% | 1 |
| Nov 12, 2025 | 41.67 | 41.67 | 41.52 | 41.52 | 41.43 | 0.19% | 51 |
| Nov 11, 2025 | 42.14 | 42.14 | 40.96 | 41.44 | 41.35 | -0.67% | 15 |
| Nov 10, 2025 | 41.52 | 41.72 | 41.50 | 41.72 | 41.63 | 0.48% | 6 |
| Nov 7, 2025 | 42.92 | 42.92 | 40.04 | 41.52 | 41.43 | 0.05% | 2,067 |
| Nov 6, 2025 | 42.05 | 42.05 | 41.24 | 41.50 | 41.41 | -0.31% | 9 |
| Nov 5, 2025 | 41.64 | 41.64 | 41.52 | 41.63 | 41.54 | -0.02% | 39 |
| Nov 4, 2025 | 41.01 | 41.64 | 41.01 | 41.64 | 41.55 | 1.56% | 36 |
| Nov 3, 2025 | 41.30 | 41.30 | 40.64 | 41.00 | 40.91 | -0.73% | 192 |
| Oct 31, 2025 | 39.07 | 41.30 | 39.07 | 41.30 | 41.21 | 3.38% | 12 |
| Oct 29, 2025 | 41.44 | 41.44 | 39.95 | 39.95 | 39.78 | -2.61% | 5 |
| Oct 28, 2025 | 42.30 | 42.30 | 40.48 | 41.02 | 40.84 | -0.82% | 5,054 |
| Oct 27, 2025 | 42.22 | 42.22 | 41.36 | 41.36 | 41.18 | -1.05% | 173 |
| Oct 24, 2025 | 40.84 | 41.80 | 40.84 | 41.80 | 41.62 | 0.29% | 18 |
| Oct 23, 2025 | 42.00 | 42.00 | 41.68 | 41.68 | 41.50 | -0.29% | 6 |
| Oct 22, 2025 | 41.72 | 41.80 | 41.72 | 41.80 | 41.62 | 0.19% | 3 |
| Oct 21, 2025 | 42.17 | 42.98 | 41.70 | 41.72 | 41.54 | -0.07% | 27 |
| Oct 20, 2025 | 41.12 | 41.75 | 41.12 | 41.75 | 41.57 | 1.53% | 112 |
| Oct 17, 2025 | 41.32 | 41.32 | 40.91 | 41.12 | 40.94 | 0.49% | 9 |
| Oct 16, 2025 | 40.10 | 41.80 | 40.10 | 40.92 | 40.74 | - | 48 |
| Oct 15, 2025 | 40.20 | 41.12 | 40.20 | 40.92 | 40.74 | 1.79% | 79 |
| Oct 14, 2025 | 40.28 | 40.28 | 40.05 | 40.20 | 40.02 | 1.72% | 77 |
| Oct 13, 2025 | 39.30 | 39.68 | 38.72 | 39.52 | 39.35 | 0.56% | 79 |
| Oct 10, 2025 | 39.09 | 39.59 | 39.09 | 39.30 | 39.13 | 0.26% | 76 |
| Oct 9, 2025 | 39.24 | 39.24 | 38.96 | 39.20 | 39.03 | 0.90% | 123 |
| Oct 8, 2025 | 38.03 | 38.85 | 38.03 | 38.85 | 38.68 | 0.34% | 255 |
| Oct 7, 2025 | 39.19 | 39.19 | 38.52 | 38.72 | 38.55 | -0.21% | 134 |
| Oct 6, 2025 | 39.23 | 39.23 | 38.40 | 38.80 | 38.63 | -0.10% | 205 |
| Oct 3, 2025 | 37.39 | 38.88 | 37.39 | 38.84 | 38.67 | 1.78% | 36 |
| Oct 2, 2025 | 38.05 | 38.36 | 38.00 | 38.16 | 37.99 | 0.29% | 35 |
| Oct 1, 2025 | 37.12 | 38.05 | 37.12 | 38.05 | 37.88 | 2.28% | 140 |
| Sep 30, 2025 | 37.25 | 37.59 | 37.20 | 37.20 | 37.04 | 0.95% | 80 |
| Sep 29, 2025 | 36.67 | 36.85 | 36.67 | 36.85 | 36.69 | -0.62% | 27 |
| Sep 26, 2025 | 38.04 | 38.04 | 37.08 | 37.08 | 36.83 | -0.51% | 22 |
| Sep 25, 2025 | 37.00 | 37.27 | 37.00 | 37.27 | 37.01 | 0.73% | 51 |
| Sep 24, 2025 | 37.36 | 37.36 | 37.00 | 37.00 | 36.75 | -0.43% | 73 |
| Sep 23, 2025 | 37.10 | 37.48 | 37.10 | 37.16 | 36.90 | -0.11% | 79 |
| Sep 22, 2025 | 37.56 | 37.56 | 37.08 | 37.20 | 36.94 | - | 93 |
| Sep 19, 2025 | 38.16 | 38.16 | 37.04 | 37.20 | 36.94 | -0.75% | 101 |
| Sep 18, 2025 | 36.78 | 38.20 | 36.78 | 37.48 | 37.22 | - | 397 |
| Sep 17, 2025 | 38.40 | 38.40 | 37.48 | 37.48 | 37.22 | -1.37% | 170 |
| Sep 16, 2025 | 38.27 | 38.27 | 37.87 | 38.00 | 37.74 | -0.71% | 233 |
| Sep 15, 2025 | 39.12 | 39.12 | 38.27 | 38.27 | 38.01 | -1.87% | 235 |
| Sep 12, 2025 | 39.24 | 39.24 | 38.68 | 39.00 | 38.73 | 0.10% | 138 |
| Sep 11, 2025 | 38.32 | 39.00 | 38.32 | 38.96 | 38.69 | 0.78% | 14 |
| Sep 10, 2025 | 39.47 | 39.47 | 38.66 | 38.66 | 38.39 | -2.28% | 75 |
| Sep 9, 2025 | 39.36 | 39.56 | 39.36 | 39.56 | 39.29 | -0.40% | 78 |
| Sep 8, 2025 | 39.40 | 39.93 | 39.40 | 39.72 | 39.45 | -1.10% | 417 |
| Sep 5, 2025 | 40.04 | 40.44 | 39.84 | 40.16 | 39.88 | 0.50% | 131 |
| Sep 4, 2025 | 39.00 | 40.16 | 39.00 | 39.96 | 39.69 | 0.71% | 121 |
| Sep 3, 2025 | 39.56 | 39.84 | 39.56 | 39.68 | 39.41 | 0.71% | 55 |
| Sep 2, 2025 | 40.94 | 41.12 | 39.40 | 39.40 | 39.13 | -2.79% | 56 |
| Sep 1, 2025 | 39.79 | 40.53 | 39.79 | 40.53 | 40.25 | 2.04% | 51 |
| Aug 29, 2025 | 40.48 | 42.00 | 39.72 | 39.72 | 39.45 | -2.48% | 17 |
| Aug 28, 2025 | 39.87 | 40.73 | 38.60 | 40.73 | 40.45 | 1.93% | 10 |
| Aug 27, 2025 | 40.12 | 41.79 | 39.96 | 39.96 | 39.60 | 0.48% | 40 |
| Aug 26, 2025 | 40.00 | 40.00 | 39.50 | 39.77 | 39.41 | 0.73% | 52 |
| Aug 25, 2025 | 38.96 | 40.00 | 38.96 | 39.48 | 39.12 | -0.70% | 44 |
| Aug 22, 2025 | 39.32 | 39.92 | 38.95 | 39.76 | 39.40 | 1.74% | 10 |
| Aug 21, 2025 | 39.24 | 39.40 | 39.08 | 39.08 | 38.72 | -0.41% | 21 |
| Aug 20, 2025 | 40.00 | 40.00 | 39.08 | 39.24 | 38.88 | -0.91% | 9 |
| Aug 19, 2025 | 38.20 | 39.68 | 38.20 | 39.60 | 39.24 | 5.54% | 366 |
| Aug 18, 2025 | 37.48 | 37.64 | 37.40 | 37.52 | 37.18 | 0.05% | 43 |
| Aug 15, 2025 | 37.68 | 37.68 | 37.44 | 37.50 | 37.16 | 0.27% | 32 |
| Aug 14, 2025 | 38.24 | 38.24 | 37.40 | 37.40 | 37.06 | -1.16% | 11 |
| Aug 13, 2025 | 37.40 | 37.84 | 37.40 | 37.84 | 37.50 | 1.18% | 21 |
| Aug 12, 2025 | 37.56 | 37.56 | 37.23 | 37.40 | 37.06 | -0.43% | 136 |
| Aug 11, 2025 | 38.14 | 38.14 | 37.41 | 37.56 | 37.22 | -0.53% | 208 |
| Aug 8, 2025 | 37.80 | 37.80 | 37.70 | 37.76 | 37.42 | 0.16% | 31 |
| Aug 7, 2025 | 38.16 | 38.16 | 37.70 | 37.70 | 37.36 | -1.00% | 90 |
| Aug 6, 2025 | 39.00 | 39.00 | 37.68 | 38.08 | 37.73 | -1.24% | 70 |
| Aug 5, 2025 | 38.40 | 38.72 | 38.38 | 38.56 | 38.21 | 0.52% | 234 |
| Aug 4, 2025 | 38.80 | 38.80 | 37.80 | 38.36 | 38.01 | -1.13% | 2,827 |
| Aug 1, 2025 | 38.02 | 38.80 | 37.52 | 38.80 | 38.45 | 1.46% | 2,675 |
| Jul 31, 2025 | 39.06 | 39.06 | 38.24 | 38.24 | 37.89 | -15.66% | 741 |
| Jul 30, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 44.93 | 14.96% | 25 |
| Jul 29, 2025 | 39.00 | 41.70 | 38.50 | 39.44 | 38.99 | 1.13% | 146 |
| Jul 28, 2025 | 39.01 | 39.60 | 39.00 | 39.00 | 38.56 | -1.22% | 263 |
| Jul 25, 2025 | 39.80 | 39.80 | 39.32 | 39.48 | 39.03 | 0.25% | 69 |
| Jul 24, 2025 | 39.72 | 39.75 | 39.38 | 39.38 | 38.93 | -0.86% | 29 |
| Jul 23, 2025 | 39.61 | 39.72 | 39.61 | 39.72 | 39.27 | -1.10% | 2 |
| Jul 22, 2025 | 39.90 | 40.24 | 39.90 | 40.16 | 39.70 | 0.60% | 4 |
| Jul 21, 2025 | 40.24 | 40.29 | 39.81 | 39.92 | 39.47 | 0.20% | 41 |
| Jul 18, 2025 | 39.48 | 39.84 | 39.04 | 39.84 | 39.39 | 0.91% | 161 |
| Jul 17, 2025 | 40.16 | 40.16 | 39.48 | 39.48 | 39.03 | -1.50% | 75 |
| Jul 16, 2025 | 40.45 | 40.45 | 39.44 | 40.08 | 39.62 | 0.10% | 8 |