Stagwell Inc. (STGW)
6.28
0.17 (2.78%)
At close: Jan 15, 2025, 10:33 AM
STGW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.09 | 6.22 | 5.97 | 6.11 | 0.10 | 1.66% | 364,166 |
| 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 |
| Jan 6, 2025 | 6.50 | 6.57 | 6.39 | 6.41 | -0.09 | -1.38% | 350,600 |
| Jan 3, 2025 | 6.48 | 6.55 | 6.42 | 6.50 | 0.03 | 0.46% | 214,523 |
| Jan 2, 2025 | 6.64 | 6.68 | 6.39 | 6.47 | -0.11 | -1.67% | 273,614 |
| Dec 31, 2024 | 6.61 | 6.69 | 6.54 | 6.58 | -0.02 | -0.30% | 285,724 |
| Dec 30, 2024 | 6.65 | 6.70 | 6.53 | 6.60 | -0.04 | -0.60% | 264,200 |
| Dec 27, 2024 | 6.73 | 6.76 | 6.54 | 6.64 | -0.14 | -2.06% | 309,133 |
| Dec 26, 2024 | 6.64 | 6.83 | 6.61 | 6.78 | 0.10 | 1.50% | 195,400 |
| Dec 24, 2024 | 6.68 | 6.70 | 6.62 | 6.68 | 0.01 | 0.15% | 84,139 |
| Dec 23, 2024 | 6.80 | 6.83 | 6.65 | 6.67 | -0.15 | -2.20% | 257,871 |
| Dec 20, 2024 | 6.79 | 6.95 | 6.73 | 6.82 | -0.06 | -0.87% | 621,512 |
| Dec 19, 2024 | 7.04 | 7.24 | 6.84 | 6.88 | -0.06 | -0.86% | 308,716 |
| Dec 18, 2024 | 7.21 | 7.40 | 6.88 | 6.94 | -0.21 | -2.94% | 507,400 |
| Dec 17, 2024 | 7.17 | 7.28 | 7.01 | 7.15 | -0.05 | -0.69% | 323,826 |
| Dec 16, 2024 | 7.31 | 7.38 | 7.11 | 7.20 | -0.09 | -1.23% | 332,400 |
| Dec 13, 2024 | 7.34 | 7.40 | 7.19 | 7.29 | -0.05 | -0.68% | 591,626 |
| Dec 12, 2024 | 7.53 | 7.60 | 7.33 | 7.34 | -0.19 | -2.52% | 305,300 |
| Dec 11, 2024 | 7.59 | 7.66 | 7.32 | 7.53 | 0.03 | 0.40% | 491,725 |
| Dec 10, 2024 | 7.43 | 7.57 | 7.35 | 7.50 | 0.04 | 0.54% | 554,000 |
| Dec 9, 2024 | 7.70 | 7.70 | 7.42 | 7.46 | -0.16 | -2.10% | 311,900 |
| Dec 6, 2024 | 7.92 | 7.93 | 7.55 | 7.62 | -0.26 | -3.30% | 396,900 |
| Dec 5, 2024 | 7.92 | 7.96 | 7.85 | 7.88 | -0.06 | -0.76% | 565,900 |
| Dec 4, 2024 | 8.04 | 8.04 | 7.88 | 7.94 | -0.10 | -1.24% | 270,000 |
| Dec 3, 2024 | 8.09 | 8.11 | 7.99 | 8.04 | -0.06 | -0.74% | 511,500 |
| Dec 2, 2024 | 7.85 | 8.18 | 7.72 | 8.10 | 0.24 | 3.05% | 535,800 |
| Nov 29, 2024 | 7.99 | 8.00 | 7.85 | 7.86 | -0.05 | -0.63% | 275,300 |
| Nov 27, 2024 | 8.00 | 8.05 | 7.87 | 7.91 | -0.18 | -2.22% | 302,000 |
| Nov 26, 2024 | 7.90 | 8.16 | 7.69 | 8.09 | 0.17 | 2.15% | 546,506 |
| Nov 25, 2024 | 7.92 | 8.04 | 7.87 | 7.92 | 0.10 | 1.28% | 560,600 |
| Nov 22, 2024 | 7.90 | 7.90 | 7.79 | 7.82 | -0.04 | -0.51% | 377,400 |
| Nov 21, 2024 | 7.63 | 7.90 | 7.61 | 7.86 | 0.26 | 3.42% | 583,401 |
| Nov 20, 2024 | 7.46 | 7.60 | 7.43 | 7.60 | 0.14 | 1.88% | 477,900 |
| Nov 19, 2024 | 7.38 | 7.51 | 7.26 | 7.46 | 0.03 | 0.40% | 371,864 |
| Nov 18, 2024 | 7.33 | 7.64 | 7.30 | 7.43 | 0.13 | 1.78% | 514,530 |
| Nov 15, 2024 | 7.39 | 7.51 | 7.27 | 7.30 | -0.16 | -2.14% | 463,600 |
| Nov 14, 2024 | 7.70 | 7.83 | 7.39 | 7.46 | -0.21 | -2.74% | 537,900 |
| Nov 13, 2024 | 7.74 | 7.80 | 7.63 | 7.67 | 0.00 | 0.00% | 565,811 |
| Nov 12, 2024 | 7.85 | 7.90 | 7.58 | 7.67 | -0.15 | -1.92% | 536,227 |
| Nov 11, 2024 | 7.90 | 7.99 | 7.67 | 7.82 | -0.03 | -0.38% | 1,067,800 |
| Nov 8, 2024 | 7.35 | 7.92 | 7.22 | 7.85 | 0.52 | 7.09% | 1,609,436 |
| Nov 7, 2024 | 7.20 | 7.33 | 6.71 | 7.33 | 0.21 | 2.95% | 1,160,123 |
| Nov 6, 2024 | 6.82 | 7.16 | 6.82 | 7.12 | 0.36 | 5.33% | 1,161,600 |
| Nov 5, 2024 | 6.58 | 6.80 | 6.58 | 6.76 | 0.17 | 2.58% | 463,700 |
| Nov 4, 2024 | 6.50 | 6.71 | 6.48 | 6.59 | 0.09 | 1.38% | 465,300 |
| Nov 1, 2024 | 6.29 | 6.51 | 6.27 | 6.50 | 0.29 | 4.67% | 391,100 |
| Oct 31, 2024 | 6.48 | 6.61 | 6.20 | 6.21 | -0.24 | -3.72% | 379,946 |