Stagwell Inc. (STGW)
NASDAQ: STGW · Real-Time Price · USD
8.95
-0.22 (-2.40%)
Aug 10, 2026, 11:27 AM EDT - Market open
Stagwell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 9.15 | 9.40 | 9.06 | 9.16 | 9.16 | 0.44% | 1,588,687 |
| Aug 6, 2026 | 8.81 | 9.15 | 8.67 | 9.12 | 9.12 | 3.05% | 3,002,089 |
| Aug 5, 2026 | 8.98 | 9.19 | 8.84 | 8.85 | 8.85 | -1.78% | 2,688,524 |
| Aug 4, 2026 | 8.69 | 9.02 | 8.53 | 9.01 | 9.01 | 3.56% | 2,147,545 |
| Aug 3, 2026 | 8.50 | 8.91 | 8.49 | 8.70 | 8.70 | 2.96% | 3,741,284 |
| Jul 31, 2026 | 8.46 | 8.50 | 8.15 | 8.45 | 8.45 | -0.47% | 2,038,856 |
| Jul 30, 2026 | 8.33 | 8.50 | 7.71 | 8.49 | 8.49 | 5.07% | 1,498,497 |
| Jul 29, 2026 | 7.97 | 8.27 | 7.94 | 8.08 | 8.08 | 1.38% | 2,247,031 |
| Jul 28, 2026 | 7.81 | 8.01 | 7.61 | 7.97 | 7.97 | 3.10% | 1,595,113 |
| Jul 27, 2026 | 7.50 | 7.79 | 7.50 | 7.73 | 7.73 | 4.18% | 800,705 |
| Jul 24, 2026 | 7.14 | 7.48 | 7.07 | 7.42 | 7.42 | 4.65% | 985,125 |
| Jul 23, 2026 | 6.98 | 7.10 | 6.97 | 7.09 | 7.09 | 0.42% | 726,300 |
| Jul 22, 2026 | 7.29 | 7.29 | 6.93 | 7.06 | 7.06 | -2.62% | 1,235,957 |
| Jul 21, 2026 | 7.32 | 7.50 | 7.17 | 7.25 | 7.25 | -2.16% | 863,395 |
| Jul 20, 2026 | 7.48 | 7.57 | 7.03 | 7.41 | 7.41 | -1.33% | 694,646 |
| Jul 17, 2026 | 7.55 | 7.67 | 7.41 | 7.51 | 7.51 | -1.83% | 632,738 |
| Jul 16, 2026 | 7.60 | 7.75 | 7.54 | 7.65 | 7.65 | 0.79% | 850,833 |
| Jul 15, 2026 | 7.64 | 7.83 | 7.58 | 7.59 | 7.59 | - | 741,418 |
| Jul 14, 2026 | 7.78 | 7.82 | 7.57 | 7.59 | 7.59 | -3.56% | 728,352 |
| Jul 13, 2026 | 7.85 | 8.00 | 7.85 | 7.87 | 7.87 | 0.77% | 1,437,697 |
| Jul 10, 2026 | 7.78 | 7.89 | 7.65 | 7.81 | 7.81 | 0.77% | 972,175 |
| Jul 9, 2026 | 7.67 | 7.88 | 7.51 | 7.75 | 7.75 | 1.04% | 1,303,941 |
| Jul 8, 2026 | 7.63 | 7.87 | 7.49 | 7.67 | 7.67 | -0.39% | 1,465,474 |
| Jul 7, 2026 | 7.65 | 8.08 | 7.65 | 7.70 | 7.70 | 1.58% | 1,795,325 |
| Jul 6, 2026 | 7.38 | 7.66 | 7.33 | 7.58 | 7.58 | 2.43% | 954,682 |
| Jul 2, 2026 | 7.61 | 7.68 | 7.35 | 7.40 | 7.40 | -2.37% | 939,934 |
| Jul 1, 2026 | 7.50 | 7.73 | 7.44 | 7.58 | 7.58 | 2.02% | 3,709,779 |
| Jun 30, 2026 | 6.94 | 7.47 | 6.88 | 7.43 | 7.43 | 6.75% | 1,593,531 |
| Jun 29, 2026 | 7.15 | 7.21 | 6.94 | 6.96 | 6.96 | -1.14% | 1,457,363 |
| Jun 26, 2026 | 6.76 | 7.08 | 6.74 | 7.04 | 7.04 | 3.68% | 3,754,930 |
| Jun 25, 2026 | 7.07 | 7.22 | 6.78 | 6.79 | 6.79 | -3.96% | 1,388,944 |
| Jun 24, 2026 | 7.04 | 7.19 | 6.98 | 7.07 | 7.07 | 0.43% | 1,324,893 |
| Jun 23, 2026 | 6.62 | 7.10 | 6.62 | 7.04 | 7.04 | 5.71% | 1,565,293 |
| Jun 22, 2026 | 6.70 | 6.87 | 6.63 | 6.66 | 6.66 | -0.75% | 1,178,283 |
| Jun 18, 2026 | 6.76 | 6.81 | 6.57 | 6.71 | 6.71 | 0.75% | 1,433,756 |
| Jun 17, 2026 | 6.81 | 7.05 | 6.63 | 6.66 | 6.66 | -2.92% | 1,696,733 |
| Jun 16, 2026 | 6.61 | 7.03 | 6.53 | 6.86 | 6.86 | 4.10% | 1,530,856 |
| Jun 15, 2026 | 6.70 | 6.75 | 6.58 | 6.59 | 6.59 | -0.60% | 988,144 |
| Jun 12, 2026 | 6.60 | 6.85 | 6.55 | 6.63 | 6.63 | 1.07% | 1,450,860 |
| Jun 11, 2026 | 6.54 | 6.57 | 6.40 | 6.56 | 6.56 | 0.46% | 1,075,743 |
| Jun 10, 2026 | 6.42 | 6.63 | 6.40 | 6.53 | 6.53 | 2.19% | 1,137,693 |
| Jun 9, 2026 | 6.47 | 6.47 | 6.21 | 6.39 | 6.39 | -0.78% | 1,591,142 |
| Jun 8, 2026 | 6.45 | 6.48 | 6.37 | 6.44 | 6.44 | - | 1,016,944 |
| Jun 5, 2026 | 6.65 | 6.72 | 6.42 | 6.44 | 6.44 | -3.74% | 700,186 |
| Jun 4, 2026 | 6.66 | 6.85 | 6.61 | 6.69 | 6.69 | 1.52% | 964,689 |
| Jun 3, 2026 | 7.15 | 7.24 | 6.55 | 6.59 | 6.59 | -8.47% | 1,726,533 |
| Jun 2, 2026 | 7.26 | 7.34 | 7.14 | 7.20 | 7.20 | -2.57% | 1,301,683 |
| Jun 1, 2026 | 7.11 | 7.48 | 6.91 | 7.39 | 7.39 | 5.42% | 2,695,128 |
| May 29, 2026 | 6.96 | 7.18 | 6.89 | 7.01 | 7.01 | - | 2,236,943 |
| May 28, 2026 | 6.88 | 7.18 | 6.88 | 7.01 | 7.01 | 0.29% | 1,387,457 |