Stagwell Inc. (STGW)
NASDAQ: STGW · Real-Time Price · USD
5.60
+0.01 (0.27%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Stagwell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20255.575.705.545.605.600.36%616,333
Apr 25, 20255.535.625.465.585.58-0.18%503,214
Apr 24, 20255.465.605.435.595.592.38%591,714
Apr 23, 20255.635.735.395.465.46-0.55%782,079
Apr 22, 20255.315.515.315.495.495.17%643,712
Apr 21, 20255.355.365.165.225.22-3.87%615,907
Apr 17, 20255.285.515.265.435.433.23%734,287
Apr 16, 20255.405.505.185.265.26-2.95%642,805
Apr 15, 20255.285.465.225.425.422.65%687,717
Apr 14, 20255.285.435.225.285.281.93%740,355
Apr 11, 20255.085.194.995.185.181.17%862,363
Apr 10, 20255.215.345.035.125.12-4.30%848,708
Apr 9, 20254.755.514.755.355.3510.54%1,253,976
Apr 8, 20255.245.334.794.844.84-4.54%921,024
Apr 7, 20255.125.444.965.075.07-4.88%1,083,346
Apr 4, 20255.375.485.265.335.33-5.24%1,030,019
Apr 3, 20255.805.845.415.635.63-6.56%577,444
Apr 2, 20255.896.135.866.026.020.50%940,157
Apr 1, 20255.996.065.945.995.99-0.99%516,626
Mar 31, 20255.886.115.866.056.052.02%564,902
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