Skip to main content
Stagwell Inc. (STGW)
NASDAQ: STGW · Real-Time Price · USD
7.82
-0.04 (-0.51%)
At close: Nov 22, 2024, 4:00 PM
8.01
+0.19 (2.43%)
After-hours: Nov 22, 2024, 4:14 PM EST

Stagwell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20247.907.907.797.827.82-0.51%377,376
Nov 21, 20247.637.907.617.867.863.42%583,401
Nov 20, 20247.467.607.437.607.601.88%477,878
Nov 19, 20247.387.517.267.467.460.40%371,864
Nov 18, 20247.337.647.307.437.431.78%514,530
Nov 15, 20247.397.517.277.307.30-2.14%463,569
Nov 14, 20247.707.837.397.467.46-2.74%537,871
Nov 13, 20247.747.807.637.677.67-565,811
Nov 12, 20247.857.907.587.677.67-1.92%536,227
Nov 11, 20247.907.997.677.827.82-0.38%1,067,796
Nov 8, 20247.357.927.227.857.857.09%1,609,436
Nov 7, 20247.207.336.717.337.332.95%1,160,123
Nov 6, 20246.827.166.827.127.125.33%1,161,575
Nov 5, 20246.586.806.586.766.762.58%463,691
Nov 4, 20246.506.716.486.596.591.38%465,265
Nov 1, 20246.296.516.276.506.504.67%391,088
Oct 31, 20246.486.616.206.216.21-3.72%379,946
Oct 30, 20246.346.476.326.456.451.57%537,459
Oct 29, 20246.266.376.236.356.351.28%453,750
Oct 28, 20246.206.466.206.276.271.95%397,493
Oct 25, 20246.256.366.136.156.15-0.49%313,926
Oct 24, 20246.266.266.106.186.18-1.12%452,768
Oct 23, 20246.376.386.156.256.25-2.80%361,788
Oct 22, 20246.586.666.416.436.43-2.58%448,447
Oct 21, 20246.786.896.606.606.60-3.79%352,570
Oct 18, 20247.047.106.856.866.86-2.28%384,294
Oct 17, 20246.867.036.697.027.022.48%386,162
Oct 16, 20246.716.856.696.856.852.54%421,068
Oct 15, 20246.796.836.676.686.68-1.62%427,709
Oct 14, 20246.886.896.696.796.79-1.45%345,388
Oct 11, 20246.997.066.886.896.89-1.43%321,075
Oct 10, 20247.067.146.906.996.99-2.24%304,167
Oct 9, 20246.997.166.997.157.152.29%340,334
Oct 8, 20246.847.026.816.996.992.19%437,926
Oct 7, 20247.197.196.786.846.84-5.13%474,446
Oct 4, 20247.207.307.167.217.211.26%472,282
Oct 3, 20247.147.217.067.127.12-0.28%378,918
Oct 2, 20247.087.277.087.147.140.42%368,058
Oct 1, 20247.027.126.947.117.111.28%362,702
Sep 30, 20247.087.126.957.027.02-1.54%339,734
Sep 27, 20247.157.217.097.137.130.42%228,341
Sep 26, 20247.157.157.027.107.100.71%238,480
Sep 25, 20247.177.207.047.057.05-1.54%521,323
Sep 24, 20247.037.166.947.167.161.99%401,416
Sep 23, 20247.277.287.017.027.02-2.77%350,670
Sep 20, 20247.257.377.217.227.22-1.37%1,871,591
Sep 19, 20247.397.507.227.327.32-0.14%672,658
Sep 18, 20247.397.486.657.337.33-0.54%651,353
Sep 17, 20247.327.397.257.377.371.66%672,646
Sep 16, 20247.307.337.177.257.25-527,341
Sep 13, 20247.077.307.057.257.252.84%547,714
Sep 12, 20246.987.096.927.057.052.17%515,688
Sep 11, 20246.836.946.756.906.901.17%312,090
Sep 10, 20246.666.836.636.826.822.40%322,452
Sep 9, 20246.716.776.616.666.66-0.75%299,449
Sep 6, 20247.057.086.696.716.71-4.69%283,909
Sep 5, 20246.957.086.927.047.041.29%583,460
Sep 4, 20246.957.056.876.956.950.14%324,057
Sep 3, 20247.077.166.936.946.94-3.48%407,077
Aug 30, 20247.077.217.077.197.192.57%417,460
Aug 29, 20247.237.247.017.017.01-1.82%323,493
Aug 28, 20247.197.297.067.147.14-0.97%369,682
Aug 27, 20247.207.247.127.217.21-378,374
Aug 26, 20247.237.327.147.217.210.42%539,484
Aug 23, 20246.997.236.987.187.183.76%496,429
Aug 22, 20246.956.996.906.926.92-302,376
Aug 21, 20246.746.946.656.926.923.44%408,680
Aug 20, 20246.616.706.536.696.690.75%398,416
Aug 19, 20246.406.706.396.646.644.08%871,083
Aug 16, 20246.436.486.216.386.38-0.93%870,170
Aug 15, 20246.626.676.336.446.44-0.16%754,540
Aug 14, 20246.496.686.366.456.45-0.15%561,773
Aug 13, 20246.326.496.326.466.463.53%311,537
Aug 12, 20246.316.336.176.246.24-0.48%326,409
Aug 9, 20246.236.326.176.276.270.16%334,364
Aug 8, 20246.086.266.056.266.262.96%358,973
Aug 7, 20246.176.265.986.086.080.33%632,676
Aug 6, 20246.016.206.006.066.060.66%701,286
Aug 5, 20245.766.175.716.026.02-2.11%819,650
Aug 2, 20246.036.185.716.156.15-2.54%1,012,457
Aug 1, 20246.706.946.176.316.31-5.54%1,060,832
Jul 31, 20246.776.856.586.686.68-0.45%1,096,727
Jul 30, 20246.716.846.656.716.710.15%818,951
Jul 29, 20246.966.976.636.706.70-3.32%547,946
Jul 26, 20246.866.956.716.936.933.20%593,158
Jul 25, 20246.876.876.696.726.72-1.10%490,023
Jul 24, 20247.167.186.776.796.79-5.30%481,822
Jul 23, 20247.037.236.997.177.171.70%443,551
Jul 22, 20246.747.076.687.057.055.07%437,158
Jul 19, 20246.776.806.666.716.71-0.59%373,207
Jul 18, 20246.947.136.756.756.75-3.43%676,257
Jul 17, 20247.157.186.986.996.99-2.65%413,413
Jul 16, 20247.207.217.097.187.180.56%558,278
Jul 15, 20247.147.207.077.147.140.42%500,986
Jul 12, 20247.227.247.097.117.11-0.14%379,709
Jul 11, 20247.157.257.067.127.121.86%610,667
Jul 10, 20247.087.166.966.996.99-0.85%346,175
Jul 9, 20246.997.066.947.057.051.15%284,008
Jul 8, 20246.957.016.856.976.971.90%354,682
Jul 5, 20246.856.886.766.846.84-0.87%425,399