Stagwell Inc. (STGW)
6.11
0.01 (0.16%)
At close: Mar 21, 2025, 3:59 PM
6.10
-0.08%
After-hours: Mar 21, 2025, 04:13 PM EDT
STGW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 6.07 | 6.17 | 6.05 | 6.10 | -0.02 | -0.33% | 534,063 |
| Mar 19, 2025 | 6.07 | 6.22 | 6.01 | 6.12 | 0.03 | 0.49% | 463,540 |
| Mar 18, 2025 | 6.00 | 6.09 | 5.96 | 6.09 | 0.07 | 1.16% | 548,400 |
| Mar 17, 2025 | 6.00 | 6.09 | 5.95 | 6.02 | 0.03 | 0.50% | 716,100 |
| Mar 14, 2025 | 5.99 | 6.11 | 5.94 | 5.99 | 0.05 | 0.84% | 655,399 |
| Mar 13, 2025 | 5.97 | 6.18 | 5.94 | 5.94 | -0.02 | -0.34% | 436,740 |
| Mar 12, 2025 | 5.97 | 6.03 | 5.91 | 5.96 | -0.01 | -0.17% | 885,328 |
| Mar 11, 2025 | 6.11 | 6.17 | 5.96 | 5.97 | -0.14 | -2.29% | 589,601 |
| Mar 10, 2025 | 6.22 | 6.40 | 6.07 | 6.11 | -0.12 | -1.93% | 525,245 |
| Mar 7, 2025 | 6.17 | 6.26 | 6.04 | 6.23 | 0.05 | 0.81% | 441,302 |
| Mar 6, 2025 | 6.17 | 6.22 | 6.06 | 6.18 | -0.05 | -0.80% | 605,005 |
| Mar 5, 2025 | 6.03 | 6.28 | 6.02 | 6.23 | 0.20 | 3.32% | 730,300 |
| Mar 4, 2025 | 6.15 | 6.31 | 5.87 | 6.03 | -0.16 | -2.58% | 1,110,122 |
| Mar 3, 2025 | 6.53 | 6.55 | 6.17 | 6.19 | -0.30 | -4.62% | 683,341 |
| Feb 28, 2025 | 6.45 | 6.57 | 6.34 | 6.49 | 0.13 | 2.04% | 599,809 |
| Feb 27, 2025 | 6.98 | 7.48 | 6.31 | 6.36 | -0.35 | -5.22% | 678,300 |
| Feb 26, 2025 | 6.75 | 6.80 | 6.67 | 6.71 | -0.02 | -0.30% | 367,800 |
| Feb 25, 2025 | 6.67 | 6.78 | 6.57 | 6.73 | 0.07 | 1.05% | 388,844 |
| Feb 24, 2025 | 6.35 | 6.75 | 6.31 | 6.66 | 0.36 | 5.71% | 495,700 |
| Feb 21, 2025 | 6.60 | 6.71 | 6.29 | 6.30 | 0.15 | 2.44% | 656,000 |
| Feb 20, 2025 | 6.17 | 6.20 | 6.04 | 6.15 | -0.06 | -0.97% | 431,300 |
| Feb 19, 2025 | 6.34 | 6.34 | 6.13 | 6.21 | -0.23 | -3.57% | 317,800 |
| Feb 18, 2025 | 6.57 | 6.58 | 6.41 | 6.44 | -0.06 | -0.92% | 417,043 |
| Feb 14, 2025 | 6.72 | 6.76 | 6.49 | 6.50 | -0.25 | -3.70% | 315,118 |
| Feb 13, 2025 | 6.34 | 6.82 | 6.30 | 6.75 | 0.51 | 8.17% | 680,300 |
| Feb 12, 2025 | 6.27 | 6.29 | 6.12 | 6.24 | -0.15 | -2.35% | 197,640 |
| Feb 11, 2025 | 6.23 | 6.39 | 6.23 | 6.39 | 0.10 | 1.59% | 243,464 |
| Feb 10, 2025 | 6.38 | 6.45 | 6.28 | 6.29 | -0.04 | -0.63% | 200,911 |
| Feb 7, 2025 | 6.35 | 6.41 | 6.24 | 6.33 | -0.04 | -0.63% | 223,600 |
| Feb 6, 2025 | 6.35 | 6.46 | 6.26 | 6.37 | 0.07 | 1.11% | 186,332 |
| Feb 5, 2025 | 6.39 | 6.45 | 6.24 | 6.30 | -0.06 | -0.94% | 241,100 |
| Feb 4, 2025 | 6.24 | 6.38 | 6.22 | 6.36 | 0.12 | 1.92% | 249,300 |
| Feb 3, 2025 | 6.10 | 6.29 | 6.04 | 6.24 | 0.00 | 0.00% | 276,223 |
| Jan 31, 2025 | 6.40 | 6.50 | 6.23 | 6.24 | -0.16 | -2.50% | 302,000 |
| Jan 30, 2025 | 6.58 | 6.63 | 6.38 | 6.40 | -0.13 | -1.99% | 207,074 |
| Jan 29, 2025 | 6.35 | 6.58 | 6.33 | 6.53 | 0.13 | 2.03% | 299,420 |
| Jan 28, 2025 | 6.63 | 6.63 | 6.35 | 6.40 | -0.23 | -3.47% | 274,246 |
| Jan 27, 2025 | 6.46 | 6.69 | 6.38 | 6.63 | 0.12 | 1.84% | 263,412 |
| Jan 24, 2025 | 6.48 | 6.60 | 6.48 | 6.51 | -0.01 | -0.15% | 167,848 |
| Jan 23, 2025 | 6.57 | 6.62 | 6.49 | 6.52 | -0.09 | -1.36% | 217,700 |
| Jan 22, 2025 | 6.67 | 6.69 | 6.58 | 6.61 | -0.02 | -0.30% | 352,800 |
| Jan 21, 2025 | 6.59 | 6.69 | 6.52 | 6.63 | 0.10 | 1.53% | 281,800 |
| Jan 17, 2025 | 6.41 | 6.61 | 6.40 | 6.53 | 0.21 | 3.32% | 350,600 |
| Jan 16, 2025 | 6.45 | 6.55 | 6.27 | 6.32 | -0.08 | -1.25% | 328,134 |
| Jan 15, 2025 | 6.31 | 6.50 | 6.18 | 6.40 | 0.29 | 4.75% | 553,859 |
| Jan 14, 2025 | 6.09 | 6.22 | 5.97 | 6.11 | 0.10 | 1.66% | 364,200 |
| Jan 13, 2025 | 5.84 | 6.05 | 5.84 | 6.01 | 0.07 | 1.18% | 352,043 |
| Jan 10, 2025 | 6.08 | 6.15 | 5.81 | 5.94 | -0.27 | -4.35% | 377,400 |
| Jan 8, 2025 | 6.19 | 6.30 | 6.10 | 6.21 | 0.03 | 0.49% | 300,700 |
| Jan 7, 2025 | 6.40 | 6.45 | 6.09 | 6.18 | -0.23 | -3.59% | 610,034 |