Stagwell Inc. (STGW)
NASDAQ: STGW
· Real-Time Price · USD
5.53
-0.15 (-2.64%)
At close: Aug 14, 2025, 3:59 PM
5.64
1.99%
Pre-market: Aug 15, 2025, 09:03 AM EDT
STGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.61 | 5.68 | 5.50 | 5.53 | 5.53 | -2.64% | 816,720 |
| Aug 13, 2025 | 5.58 | 5.73 | 5.58 | 5.68 | 5.68 | 2.53% | 1,329,409 |
| Aug 12, 2025 | 5.50 | 5.69 | 5.50 | 5.54 | 5.54 | 1.65% | 928,529 |
| Aug 11, 2025 | 5.43 | 5.56 | 5.39 | 5.45 | 5.45 | 1.11% | 1,180,400 |
| Aug 8, 2025 | 5.61 | 5.65 | 5.33 | 5.39 | 5.39 | -4.26% | 1,258,036 |
| Aug 7, 2025 | 5.69 | 5.78 | 5.60 | 5.63 | 5.63 | -0.53% | 1,140,444 |
| Aug 6, 2025 | 5.67 | 5.77 | 5.61 | 5.66 | 5.66 | 0.18% | 707,893 |
| Aug 5, 2025 | 5.66 | 5.71 | 5.57 | 5.65 | 5.65 | 0.53% | 1,666,031 |
| Aug 4, 2025 | 5.60 | 5.82 | 5.53 | 5.62 | 5.62 | 0.72% | 1,857,736 |
| Aug 1, 2025 | 5.67 | 5.67 | 5.32 | 5.58 | 5.58 | -2.62% | 2,910,628 |
| Jul 31, 2025 | 5.58 | 6.05 | 5.26 | 5.73 | 5.73 | 11.05% | 2,615,400 |
| Jul 30, 2025 | 5.27 | 5.37 | 5.12 | 5.16 | 5.16 | -2.46% | 2,323,416 |
| Jul 29, 2025 | 5.51 | 5.56 | 5.19 | 5.29 | 5.29 | -3.29% | 1,579,538 |
| Jul 28, 2025 | 5.34 | 5.49 | 5.34 | 5.47 | 5.47 | 1.30% | 965,018 |
| Jul 25, 2025 | 5.21 | 5.40 | 5.15 | 5.40 | 5.40 | 3.65% | 773,959 |
| Jul 24, 2025 | 5.23 | 5.32 | 5.19 | 5.21 | 5.21 | -0.57% | 1,025,500 |
| Jul 23, 2025 | 5.10 | 5.25 | 5.04 | 5.24 | 5.24 | 3.76% | 1,364,188 |
| Jul 22, 2025 | 4.90 | 5.06 | 4.90 | 5.05 | 5.05 | 4.12% | 1,527,100 |
| Jul 21, 2025 | 4.94 | 5.06 | 4.84 | 4.85 | 4.85 | -1.62% | 1,259,723 |
| Jul 18, 2025 | 5.10 | 5.11 | 4.92 | 4.93 | 4.93 | -2.95% | 1,805,926 |