Stagwell Inc. (STGW)
NASDAQ: STGW
· Real-Time Price · USD
5.46
0.18 (3.41%)
At close: Oct 03, 2025, 3:59 PM
5.46
0.00%
After-hours: Oct 03, 2025, 07:39 PM EDT
STGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.31 | 5.55 | 5.27 | 5.46 | 5.46 | 3.41% | 910,772 |
| Oct 2, 2025 | 5.44 | 5.50 | 5.26 | 5.28 | 5.28 | -3.47% | 953,283 |
| Oct 1, 2025 | 5.58 | 5.62 | 5.44 | 5.47 | 5.47 | -2.84% | 976,925 |
| Sep 30, 2025 | 5.46 | 5.64 | 5.45 | 5.63 | 5.63 | 2.93% | 921,550 |
| Sep 29, 2025 | 5.41 | 5.55 | 5.32 | 5.47 | 5.47 | 1.11% | 846,504 |
| Sep 26, 2025 | 5.30 | 5.51 | 5.30 | 5.41 | 5.41 | 1.69% | 1,058,800 |
| Sep 25, 2025 | 5.32 | 5.41 | 5.30 | 5.32 | 5.32 | -1.85% | 706,400 |
| Sep 24, 2025 | 5.40 | 5.48 | 5.40 | 5.42 | 5.42 | 0.56% | 952,825 |
| Sep 23, 2025 | 5.39 | 5.52 | 5.37 | 5.39 | 5.39 | 0.19% | 1,022,700 |
| Sep 22, 2025 | 5.11 | 5.39 | 5.09 | 5.38 | 5.38 | 5.70% | 1,874,529 |
| Sep 19, 2025 | 5.30 | 5.36 | 5.07 | 5.09 | 5.09 | -3.96% | 2,888,047 |
| Sep 18, 2025 | 5.35 | 5.37 | 5.21 | 5.30 | 5.30 | 1.73% | 985,845 |
| Sep 17, 2025 | 5.25 | 5.45 | 5.21 | 5.21 | 5.21 | -0.76% | 1,029,608 |
| Sep 16, 2025 | 5.30 | 5.31 | 5.13 | 5.25 | 5.25 | -1.13% | 1,533,200 |
| Sep 15, 2025 | 5.23 | 5.33 | 5.12 | 5.31 | 5.31 | 1.53% | 1,479,438 |
| Sep 12, 2025 | 5.53 | 5.55 | 5.20 | 5.23 | 5.23 | -6.10% | 2,438,927 |
| Sep 11, 2025 | 5.39 | 5.62 | 5.37 | 5.57 | 5.57 | 3.34% | 857,838 |
| Sep 10, 2025 | 5.43 | 5.49 | 5.33 | 5.39 | 5.39 | -1.46% | 762,500 |
| Sep 9, 2025 | 5.53 | 5.54 | 5.43 | 5.47 | 5.47 | -1.08% | 667,900 |
| Sep 8, 2025 | 5.58 | 5.59 | 5.44 | 5.53 | 5.53 | -0.72% | 739,911 |
Page 1 of 136