Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Stagwell Inc. STGW

Full chart Compare
Set alert

Price alert · STGW

All alert types
11.27 USD +0.12 (+1.08%)

Regular-session close

11.27 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

10.95 Day range 11.59
4.40 52-week range 11.64
YTD
+130.47%
1 year
+132.85%

STGW price history

STGW daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202611.2811.5910.9511.27+0.12+1.08%2,416,899
Nov 12, 202611.3511.5211.1111.15-0.22-1.93%1,243,600
Nov 11, 202611.2711.5411.0911.37+0.09+0.80%1,400,100
Nov 10, 202611.4611.4911.1011.28-0.22-1.91%1,930,900
Nov 9, 202611.7312.2611.3911.50-0.14-1.20%3,840,600
Nov 6, 202610.8311.6710.6811.64+0.81+7.48%3,235,200
Nov 5, 202610.9011.1110.5710.83-0.17-1.55%2,955,200
Nov 4, 202610.8511.3510.8511.00+0.24+2.23%3,989,400
Nov 3, 202610.7710.8810.5010.76-0.01-0.09%2,425,500
Nov 2, 202610.5411.0610.5110.77+0.30+2.87%2,973,200
Oct 30, 20269.9510.619.7910.47+0.52+5.23%4,163,500
Oct 29, 20268.5510.118.259.95+1.12+12.68%4,430,200
Oct 28, 20268.748.878.658.83-0.02-0.23%2,303,800
Oct 27, 20268.678.878.608.85+0.17+1.96%904,100
Oct 26, 20268.948.988.608.68-0.30-3.34%1,364,900
Oct 23, 20268.929.008.848.98-0.01-0.11%1,008,300
Oct 22, 20268.959.078.868.99+0.07+0.78%1,125,200
Oct 21, 20268.938.998.858.92-0.02-0.22%964,600
Oct 20, 20268.989.128.868.94-0.01-0.11%2,112,700
Oct 19, 20268.969.178.908.95-0.03-0.33%1,123,400
Oct 16, 20269.219.278.788.98-0.15-1.64%1,494,800
Oct 15, 20268.819.248.819.13+0.35+3.99%1,633,500
Oct 14, 20269.219.468.678.78-0.35-3.83%2,035,900
Oct 13, 20268.889.648.889.13+0.27+3.05%3,152,200
Oct 12, 20268.648.888.628.86+0.21+2.43%1,395,800
Oct 9, 20268.798.908.618.65-0.11-1.26%968,000
Oct 8, 20268.628.798.548.76+0.11+1.27%1,730,000
Oct 7, 20268.418.668.408.65+0.15+1.76%2,161,700
Oct 6, 20268.578.588.448.50-0.03-0.35%1,489,000
Oct 5, 20268.738.808.478.53+0.17+2.03%2,864,300
Oct 2, 20268.418.468.228.36-0.10-1.18%1,656,400
Oct 1, 20268.188.558.158.46+0.32+3.93%1,412,200
Sep 30, 20268.208.398.118.14-0.04-0.49%1,406,700
Sep 29, 20268.258.258.058.18-0.04-0.49%1,005,800
Sep 28, 20268.238.308.128.22-0.10-1.20%792,000
Sep 25, 20268.318.428.258.32+0.01+0.12%703,800
Sep 24, 20268.468.518.168.31-0.17-2.00%1,252,800
Sep 23, 20268.508.608.398.48-0.03-0.35%718,900
Sep 22, 20268.458.708.358.51+0.16+1.92%1,508,800
Sep 21, 20268.218.378.128.35+0.23+2.83%1,560,300
Sep 18, 20268.308.328.058.12-0.19-2.29%2,351,000
Sep 17, 20268.358.598.308.31-0.02-0.24%1,071,000
Sep 16, 20268.798.798.308.33-0.36-4.14%1,941,200
Sep 15, 20268.728.828.618.69-0.11-1.25%1,717,500
Sep 14, 20268.658.838.628.80+0.20+2.33%1,263,800
Sep 11, 20268.668.728.548.60+0.03+0.35%1,078,800
Sep 10, 20268.518.588.448.57+0.05+0.59%911,400
Sep 9, 20268.658.708.478.52-0.15-1.73%753,100
Sep 8, 20268.778.778.558.67-0.10-1.14%909,000
Sep 4, 20268.908.998.528.77-0.13-1.46%1,051,800
Sep 3, 20268.918.998.668.90+0.09+1.02%1,268,700
Sep 2, 20268.588.828.588.81+0.25+2.92%1,437,600
Sep 1, 20268.578.628.448.56-0.12-1.38%686,200
Aug 31, 20268.748.838.588.68-0.06-0.69%1,004,600
Aug 28, 20268.898.998.728.74-0.14-1.58%755,400
Aug 27, 20268.648.968.508.88+0.24+2.78%1,505,800
Aug 26, 20268.678.728.598.64-0.07-0.80%552,000
Aug 25, 20268.848.878.658.71-0.17-1.91%824,000
Aug 24, 20268.738.968.698.88+0.15+1.72%1,406,900
Aug 21, 20268.528.798.478.73+0.22+2.59%951,500
Aug 20, 20268.658.798.488.51-0.20-2.30%1,039,200
Aug 19, 20268.748.978.698.71-0.14-1.58%1,132,000
Aug 18, 20268.718.958.688.85+0.15+1.72%1,857,600
Aug 17, 20269.039.038.658.70-0.42-4.61%995,200
Aug 14, 20269.349.399.089.12-0.19-2.04%734,000

65 days, newest first. Daily bars as drawn on the STGW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.