Stagwell Inc. (STGW) NASDAQ
6.28
+0.06(+0.96%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.28
+0.06(+0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.14 | 6.28 | 6.28 | 6.31 | 6.08 | 1.3M |
| April 01, 2026 | 6.34 | 6.22 | 6.22 | 6.37 | 6.21 | 937,868 |
| March 31, 2026 | 6.2 | 6.29 | 6.29 | 6.38 | 6.12 | 1.26M |
| March 30, 2026 | 6.12 | 6.22 | 6.22 | 6.29 | 6.07 | 1.19M |
| March 27, 2026 | 6.16 | 6.08 | 6.08 | 6.23 | 6.05 | 1.08M |
| March 26, 2026 | 6.11 | 6.25 | 6.25 | 6.34 | 6.11 | 1.07M |
| March 25, 2026 | 6.25 | 6.16 | 6.16 | 6.26 | 6.02 | 1.58M |
| March 24, 2026 | 6.21 | 6.17 | 6.17 | 6.26 | 6.08 | 1.18M |
| March 23, 2026 | 6.2 | 6.22 | 6.22 | 6.34 | 6.12 | 1.37M |
| March 20, 2026 | 6.22 | 6.08 | 6.08 | 6.24 | 6.02 | 2.02M |
| March 19, 2026 | 6 | 6.21 | 6.21 | 6.27 | 6 | 1.33M |
| March 18, 2026 | 6 | 6.15 | 6.15 | 6.25 | 6 | 1.91M |
| March 17, 2026 | 5.91 | 6.07 | 6.07 | 6.16 | 5.91 | 1.96M |
| March 16, 2026 | 6.18 | 5.98 | 5.98 | 6.18 | 5.87 | 2.5M |
| March 13, 2026 | 6.27 | 6.18 | 6.18 | 6.37 | 6.07 | 1.95M |
| March 12, 2026 | 6.08 | 6.27 | 6.27 | 6.38 | 6.08 | 2.81M |
| March 11, 2026 | 6 | 6.23 | 6.23 | 6.46 | 5.7 | 4.18M |
| March 10, 2026 | 6.46 | 6.16 | 6.16 | 6.56 | 5.75 | 6.5M |
| March 09, 2026 | 5.19 | 5.24 | 5.24 | 5.36 | 5.11 | 1.9M |
| March 06, 2026 | 5.04 | 5.24 | 5.24 | 5.32 | 4.97 | 2.22M |
| March 05, 2026 | 5.13 | 5.23 | 5.23 | 5.32 | 5.07 | 2.38M |
| March 04, 2026 | 4.97 | 5.18 | 5.18 | 5.29 | 4.9 | 2.23M |
| March 03, 2026 | 4.63 | 4.95 | 4.95 | 5.01 | 4.58 | 1.79M |
| March 02, 2026 | 4.81 | 4.82 | 4.82 | 4.85 | 4.57 | 2.32M |
| February 27, 2026 | 4.79 | 4.82 | 4.82 | 4.89 | 4.73 | 1.29M |
| February 26, 2026 | 4.54 | 4.85 | 4.85 | 4.86 | 4.53 | 1.21M |
| February 25, 2026 | 4.5 | 4.54 | 4.54 | 4.55 | 4.35 | 783,702 |
| February 24, 2026 | 4.38 | 4.51 | 4.51 | 4.55 | 4.29 | 1.01M |
| February 23, 2026 | 4.6 | 4.4 | 4.4 | 4.64 | 4.31 | 1.37M |
| February 20, 2026 | 4.7 | 4.63 | 0 | 4.82 | 4.6 | 927,290 |
| February 19, 2026 | 4.71 | 4.74 | 0 | 4.77 | 4.62 | 1.32M |
| February 18, 2026 | 4.74 | 4.79 | 0 | 4.93 | 4.64 | 1.95M |
| February 17, 2026 | 4.93 | 4.74 | 0 | 4.96 | 4.7 | 932,419 |
| February 13, 2026 | 4.96 | 4.93 | 0 | 4.97 | 4.79 | 1.64M |
| February 12, 2026 | 5.38 | 4.95 | 0 | 5.41 | 4.88 | 1.24M |
| February 11, 2026 | 5.5 | 5.32 | 0 | 5.54 | 5.23 | 1.7M |
| February 10, 2026 | 5.36 | 5.44 | 0 | 5.59 | 5.34 | 1.71M |
| February 09, 2026 | 5.09 | 5.33 | 0 | 5.36 | 5.01 | 1.81M |
| February 06, 2026 | 4.86 | 5.18 | 0 | 5.43 | 4.7 | 3.17M |
| February 05, 2026 | 5.14 | 4.84 | 0 | 5.14 | 4.82 | 2.05M |
| February 04, 2026 | 5.36 | 5.16 | 0 | 5.4 | 5.09 | 1.47M |
| February 03, 2026 | 6 | 5.43 | 0 | 6.08 | 5.16 | 3.43M |
| February 02, 2026 | 6 | 6.07 | 0 | 6.23 | 6 | 1.67M |
| January 30, 2026 | 6.01 | 6.01 | 0 | 6.06 | 5.86 | 2.11M |
| January 29, 2026 | 6.31 | 6.07 | 0 | 6.31 | 5.94 | 1.39M |
| January 28, 2026 | 6.21 | 6.29 | 0 | 6.37 | 6.11 | 1.47M |
| January 27, 2026 | 6.42 | 6.18 | 0 | 6.42 | 6.07 | 1.46M |
| January 26, 2026 | 6.66 | 6.43 | 0 | 6.66 | 6.41 | 2.16M |
| January 23, 2026 | 6.95 | 6.64 | 0 | 6.97 | 6.61 | 1.28M |
| January 22, 2026 | 6.84 | 6.96 | 0 | 7.17 | 6.71 | 3.25M |
| January 21, 2026 | 6.71 | 6.79 | 0 | 7 | 6.64 | 2.24M |
| January 20, 2026 | 6.36 | 6.65 | 0 | 7 | 6.34 | 4.4M |
| January 16, 2026 | 6.17 | 6.56 | 0 | 6.64 | 6.1 | 3.31M |
| January 15, 2026 | 5.5 | 6.22 | 0 | 6.26 | 5.5 | 4.7M |
| January 14, 2026 | 5.46 | 5.59 | 0 | 5.66 | 5.39 | 1.35M |
| January 13, 2026 | 5.51 | 5.46 | 0 | 5.55 | 5.36 | 1.1M |
| January 12, 2026 | 5.15 | 5.56 | 0 | 5.71 | 5.07 | 2.9M |
| January 09, 2026 | 4.9 | 5.25 | 0 | 5.59 | 4.9 | 4.55M |
| January 08, 2026 | 4.8 | 4.9 | 0 | 4.99 | 4.8 | 1.84M |
| January 07, 2026 | 4.98 | 4.84 | 0 | 5.05 | 4.83 | 804,213 |