Stagwell Inc. (STGW)
NASDAQ: STGW · Real-Time Price · USD
6.05
+0.12 (2.02%)
At close: Mar 31, 2025, 4:00 PM
5.96
-0.09 (-1.42%)
Pre-market: Apr 1, 2025, 4:09 AM EDT

Stagwell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20255.886.115.866.056.052.02%564,540
Mar 28, 20256.076.105.885.935.93-1.98%490,752
Mar 27, 20256.196.315.986.056.05-2.10%476,623
Mar 26, 20256.206.396.116.186.18-0.48%423,431
Mar 25, 20256.286.316.176.216.21-1.43%503,488
Mar 24, 20256.156.386.156.306.303.28%1,040,584
Mar 21, 20256.056.256.046.106.10-889,346
Mar 20, 20256.076.176.056.106.10-0.33%534,063
Mar 19, 20256.076.226.016.126.120.49%463,540
Mar 18, 20256.006.095.966.096.091.16%548,368
Mar 17, 20256.006.095.956.026.020.50%716,059
Mar 14, 20255.996.115.945.995.990.84%655,399
Mar 13, 20255.976.185.945.945.94-0.34%436,740
Mar 12, 20255.976.035.915.965.96-0.17%885,328
Mar 11, 20256.116.175.965.975.97-2.29%589,601
Mar 10, 20256.226.406.076.116.11-1.93%525,245
Mar 7, 20256.176.266.046.236.230.81%441,302
Mar 6, 20256.176.226.066.186.18-0.80%605,005
Mar 5, 20256.036.286.026.236.233.32%730,294
Mar 4, 20256.156.315.876.036.03-2.58%1,110,122
Mar 3, 20256.536.556.176.196.19-4.62%683,341
Feb 28, 20256.456.576.346.496.492.04%599,809
Feb 27, 20256.987.486.316.366.36-5.22%678,287
Feb 26, 20256.756.806.676.716.71-0.30%367,784
Feb 25, 20256.676.786.576.736.731.05%388,844
Feb 24, 20256.356.756.316.666.665.71%495,688
Feb 21, 20256.606.716.296.306.302.44%655,967
Feb 20, 20256.176.206.046.156.15-0.97%431,279
Feb 19, 20256.346.346.136.216.21-3.57%317,755
Feb 18, 20256.576.586.416.446.44-0.92%417,043
Feb 14, 20256.726.766.496.506.50-3.70%315,118
Feb 13, 20256.346.826.306.756.758.17%680,275
Feb 12, 20256.276.296.126.246.24-2.35%197,640
Feb 11, 20256.236.396.236.396.391.59%243,464
Feb 10, 20256.386.456.286.296.29-0.63%200,911
Feb 7, 20256.356.416.246.336.33-0.63%223,585
Feb 6, 20256.356.466.266.376.371.11%186,332
Feb 5, 20256.396.456.246.306.30-0.94%241,072
Feb 4, 20256.246.386.226.366.361.92%249,299
Feb 3, 20256.106.296.046.246.24-276,223
Jan 31, 20256.406.506.236.246.24-2.50%301,976
Jan 30, 20256.586.636.386.406.40-1.99%207,074
Jan 29, 20256.356.586.336.536.532.03%299,420
Jan 28, 20256.636.636.356.406.40-3.47%274,246
Jan 27, 20256.466.696.386.636.631.84%263,412
Jan 24, 20256.486.606.486.516.51-0.08%167,848
Jan 23, 20256.576.626.496.526.52-1.44%217,680
Jan 22, 20256.676.696.586.616.61-0.30%352,750
Jan 21, 20256.596.696.526.636.631.53%281,750
Jan 17, 20256.416.616.406.536.533.32%350,574