Stagwell Inc. (STGW)
NASDAQ: STGW
· Real-Time Price · USD
5.41
0.09 (1.69%)
At close: Sep 26, 2025, 3:59 PM
5.45
0.74%
After-hours: Sep 26, 2025, 07:10 PM EDT
STGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.30 | 5.51 | 5.30 | 5.41 | 5.41 | 1.69% | 1,058,754 |
| Sep 25, 2025 | 5.32 | 5.41 | 5.30 | 5.32 | 5.32 | -1.85% | 706,400 |
| Sep 24, 2025 | 5.40 | 5.48 | 5.40 | 5.42 | 5.42 | 0.56% | 952,825 |
| Sep 23, 2025 | 5.39 | 5.52 | 5.37 | 5.39 | 5.39 | 0.19% | 1,022,700 |
| Sep 22, 2025 | 5.11 | 5.39 | 5.09 | 5.38 | 5.38 | 5.70% | 1,874,529 |
| Sep 19, 2025 | 5.30 | 5.36 | 5.07 | 5.09 | 5.09 | -3.96% | 2,888,047 |
| Sep 18, 2025 | 5.35 | 5.37 | 5.21 | 5.30 | 5.30 | 1.73% | 985,845 |
| Sep 17, 2025 | 5.25 | 5.45 | 5.21 | 5.21 | 5.21 | -0.76% | 1,029,608 |
| Sep 16, 2025 | 5.30 | 5.31 | 5.13 | 5.25 | 5.25 | -1.13% | 1,533,200 |
| Sep 15, 2025 | 5.23 | 5.33 | 5.12 | 5.31 | 5.31 | 1.53% | 1,479,438 |
| Sep 12, 2025 | 5.53 | 5.55 | 5.20 | 5.23 | 5.23 | -6.10% | 2,438,927 |
| Sep 11, 2025 | 5.39 | 5.62 | 5.37 | 5.57 | 5.57 | 3.34% | 857,838 |
| Sep 10, 2025 | 5.43 | 5.49 | 5.33 | 5.39 | 5.39 | -1.46% | 762,500 |
| Sep 9, 2025 | 5.53 | 5.54 | 5.43 | 5.47 | 5.47 | -1.08% | 667,900 |
| Sep 8, 2025 | 5.58 | 5.59 | 5.44 | 5.53 | 5.53 | -0.72% | 739,911 |
| Sep 5, 2025 | 5.55 | 5.66 | 5.48 | 5.57 | 5.57 | 0.91% | 864,118 |
| Sep 4, 2025 | 5.72 | 5.74 | 5.52 | 5.52 | 5.52 | -2.65% | 767,100 |
| Sep 3, 2025 | 5.58 | 5.69 | 5.55 | 5.67 | 5.67 | 1.43% | 603,443 |
| Sep 2, 2025 | 5.64 | 5.65 | 5.43 | 5.59 | 5.59 | -0.89% | 828,500 |
| Aug 29, 2025 | 5.58 | 5.64 | 5.51 | 5.64 | 5.64 | 1.81% | 653,921 |