Stagwell Inc. (STGW) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
STGW Historical Return
If you invested $1000 in Stagwell Inc. (STGW) 10 years ago, it would be worth $795.86 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,086.01, while $1000 invested 1 year ago would be worth $1,602.27. This corresponds to total returns of -20.41%, 8.6%, 60.23%, respectively, with annualized returns of -2.26%, 1.66%, 60.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
STGW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 8.18 | 8.46 | 8.46 | 8.55 | 8.15 | 1.41M |
| September 30, 2026 | 8.2 | 8.14 | 8.14 | 8.39 | 8.11 | 1.41M |
| September 29, 2026 | 8.25 | 8.18 | 8.18 | 8.25 | 8.05 | 1.01M |
| September 28, 2026 | 8.23 | 8.22 | 8.22 | 8.3 | 8.12 | 791,983 |
| September 25, 2026 | 8.31 | 8.32 | 8.32 | 8.41 | 8.25 | 703,837 |
| September 24, 2026 | 8.46 | 8.31 | 8.31 | 8.51 | 8.15 | 871,925 |
| September 23, 2026 | 8.5 | 8.48 | 8.48 | 8.6 | 8.39 | 718,790 |
| September 22, 2026 | 8.45 | 8.51 | 8.51 | 8.7 | 8.35 | 1.51M |
| September 21, 2026 | 8.21 | 8.35 | 8.35 | 8.37 | 8.12 | 1.56M |
| September 18, 2026 | 8.3 | 8.12 | 8.12 | 8.32 | 8.05 | 2.35M |
| September 17, 2026 | 8.35 | 8.31 | 8.31 | 8.59 | 8.3 | 1.01M |
| September 16, 2026 | 8.79 | 8.33 | 8.33 | 8.79 | 8.3 | 1.94M |
| September 15, 2026 | 8.72 | 8.69 | 8.69 | 8.82 | 8.61 | 1.72M |
| September 11, 2026 | 8.66 | 8.6 | 8.6 | 8.72 | 8.54 | 1.08M |
| September 10, 2026 | 8.51 | 8.57 | 8.57 | 8.58 | 8.44 | 911,439 |
| September 09, 2026 | 8.65 | 8.52 | 8.52 | 8.7 | 8.47 | 753,139 |
| September 08, 2026 | 8.77 | 8.67 | 8.67 | 8.77 | 8.55 | 908,101 |
| September 04, 2026 | 8.9 | 8.77 | 8.77 | 8.99 | 8.52 | 1.05M |
| September 03, 2026 | 8.91 | 8.9 | 8.9 | 8.99 | 8.65 | 1.27M |
| September 02, 2026 | 8.58 | 8.81 | 8.81 | 8.82 | 8.58 | 1.44M |
| September 01, 2026 | 8.57 | 8.56 | 8.56 | 8.62 | 8.44 | 686,122 |
| August 31, 2026 | 8.74 | 8.68 | 8.68 | 8.83 | 8.58 | 1M |
| August 28, 2026 | 8.89 | 8.74 | 8.74 | 8.99 | 8.72 | 755,399 |
| August 27, 2026 | 8.64 | 8.88 | 8.88 | 8.96 | 8.5 | 1.51M |
| August 26, 2026 | 8.67 | 8.64 | 8.64 | 8.72 | 8.59 | 552,012 |
| August 25, 2026 | 8.84 | 8.71 | 8.71 | 8.87 | 8.65 | 823,996 |
| August 24, 2026 | 8.73 | 8.88 | 8.88 | 8.96 | 8.69 | 1.41M |
| August 21, 2026 | 8.52 | 8.73 | 8.73 | 8.79 | 8.47 | 951,478 |
| August 20, 2026 | 8.65 | 8.51 | 8.51 | 8.79 | 8.48 | 1.04M |
| August 19, 2026 | 8.74 | 8.71 | 8.71 | 8.97 | 8.69 | 1.13M |
| August 18, 2026 | 8.71 | 8.85 | 8.85 | 8.95 | 8.68 | 1.86M |
| August 17, 2026 | 9.03 | 8.7 | 8.7 | 9.03 | 8.65 | 994,685 |
| August 14, 2026 | 9.34 | 9.12 | 9.12 | 9.39 | 9.08 | 733,938 |
| August 13, 2026 | 9.35 | 9.31 | 9.31 | 9.55 | 9.24 | 1.16M |
| August 12, 2026 | 9.22 | 9.35 | 9.35 | 9.38 | 9.12 | 795,022 |
| August 11, 2026 | 9 | 9.28 | 9.28 | 9.32 | 8.97 | 1.56M |
| August 10, 2026 | 9.12 | 9.09 | 9.09 | 9.23 | 8.93 | 1.56M |
| August 07, 2026 | 9.15 | 9.17 | 9.17 | 9.4 | 9.06 | 1.59M |
| August 06, 2026 | 8.81 | 9.12 | 9.12 | 9.15 | 8.67 | 3M |
| August 05, 2026 | 8.98 | 8.85 | 8.85 | 9.19 | 8.84 | 2.69M |
| August 04, 2026 | 8.69 | 9.01 | 9.01 | 9.02 | 8.53 | 2.15M |
| August 03, 2026 | 8.5 | 8.7 | 8.7 | 8.91 | 8.49 | 3.74M |
| July 31, 2026 | 8.46 | 8.45 | 8.45 | 8.5 | 8.15 | 2.04M |
| July 30, 2026 | 8.33 | 8.49 | 8.49 | 8.5 | 7.71 | 1.5M |
| July 29, 2026 | 7.97 | 8.08 | 8.08 | 8.27 | 7.94 | 2.24M |
| July 28, 2026 | 7.81 | 7.97 | 7.97 | 8.01 | 7.61 | 1.59M |
| July 27, 2026 | 7.5 | 7.73 | 7.73 | 7.79 | 7.5 | 800,691 |
| July 23, 2026 | 6.98 | 7.09 | 7.09 | 7.1 | 6.97 | 725,941 |
| July 22, 2026 | 7.29 | 7.06 | 7.06 | 7.29 | 6.93 | 1.24M |
| July 21, 2026 | 7.32 | 7.25 | 7.25 | 7.5 | 7.17 | 863,297 |
| July 20, 2026 | 7.48 | 7.41 | 7.41 | 7.57 | 7.03 | 694,646 |
| July 17, 2026 | 7.55 | 7.51 | 7.51 | 7.67 | 7.41 | 632,738 |
| July 16, 2026 | 7.6 | 7.65 | 7.65 | 7.75 | 7.54 | 850,833 |
| July 15, 2026 | 7.64 | 7.59 | 7.59 | 7.83 | 7.58 | 741,409 |
| July 14, 2026 | 7.78 | 7.59 | 7.59 | 7.82 | 7.57 | 728,352 |
| July 13, 2026 | 7.85 | 7.87 | 7.87 | 8 | 7.85 | 1.44M |
| July 10, 2026 | 7.78 | 7.81 | 7.81 | 7.89 | 7.65 | 972,175 |
| July 09, 2026 | 7.67 | 7.75 | 7.75 | 7.88 | 7.51 | 1.3M |
| July 08, 2026 | 7.63 | 7.67 | 7.67 | 7.87 | 7.49 | 1.46M |
| July 07, 2026 | 7.65 | 7.7 | 7.7 | 8.07 | 7.65 | 1.8M |
AD
