B3 · S2TA34 · stock
STAG Industrial, Inc. (S2TA34) stock price history
Every B3 trading session of STAG Industrial, Inc. from Dec 22, 2022 to Sep 28, 2026: 940 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
S2TA34 adjusted close, 2022 to 2026
- R$44.20
- All time high, 2025
- R$44.87
- 52 week high, R$35.92 low
- 940
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
S2TA34 key facts
- STAG Industrial, Inc. (S2TA34) closed at R$38.60 on Sep 28, 2026 on B3.
- S2TA34's all time high close is R$44.20, set on Jul 30, 2025; its all time low close is R$28.91 on Apr 14, 2023.
- S2TA34's 52 week range is R$35.92 to R$44.87.
- S2TA34 returned +6.5% over the year to Sep 28, 2026.
- Since Dec 22, 2022 S2TA34 returned +28%, +6.8% a year compounded.
- S2TA34's deepest drawdown was -21.5% from Aug 1, 2024 to Apr 8, 2025.
- DataCedar holds 940 daily sessions of S2TA34 history from Dec 22, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
S2TA34 price chart, 2022 to 2026
S2TA34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | -5.6% |
| 6 months | +3.1% |
| Year to date | -6.8% |
| 1 year | +6.5% |
| 3 years | +20.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 22, 2022 | +27.9% |
| Compound annual growth, 3.8 years | +6.8% |
S2TA34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$44.20 on Jul 30, 2025
- All time low close
- R$28.91 on Apr 14, 2023
- 52 week high
- R$44.87 on Dec 29, 2025
- 52 week low
- R$35.92 on Sep 29, 2025
- Deepest drawdown
- -21.5% from Aug 1, 2024 to Apr 8, 2025, recovered Jul 30, 2025
- Best single session
- +15.2% on Jul 30, 2025
- Worst single session
- -15.7% on Jul 31, 2025
- Volatility, 1 year annualised
- 22.8%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2023, +14%
- Worst calendar year
- 2025, +3%
S2TA34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Dec 22, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$41.42 | R$43.28 | R$36.53 | R$38.60 | -6.8% | 30.3K | 185 |
| 2025 | R$39.66 | R$45.42 | R$33.78 | R$41.42 | +3.4% | 60.2K | 250 |
| 2024 | R$35.43 | R$45.96 | R$31.47 | R$40.07 | +13.3% | 35.5K | 251 |
| 2023 | R$31.13 | R$36.84 | R$27.99 | R$35.35 | +13.6% | 61.5K | 248 |
| 2022 | R$30.38 | R$31.18 | R$29.71 | R$31.13 | n/a | 46 | 6 |
S2TA34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$38.60 | +0.2% |
| August 2026 | R$38.52 | -0.6% |
| July 2026 | R$38.76 | -1.8% |
| June 2026 | R$39.47 | +3.7% |
| May 2026 | R$38.06 | +0.1% |
| April 2026 | R$38.02 | +2.1% |
| March 2026 | R$37.25 | -5.8% |
| February 2026 | R$39.53 | +1.8% |
| January 2026 | R$38.82 | -6.3% |
| December 2025 | R$41.42 | -0.8% |
| November 2025 | R$41.75 | +3.0% |
| October 2025 | R$40.55 | +11.3% |
About the S2TA34 data
Daily bars. 940 sessions from Dec 22, 2022 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/S2TA34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
S2TA34 share price history
