Stagwell (STGW)
NASDAQ:STGW
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
6.43
6.50
6.20
6.49
6.49
-0.61%
875,433
0.47
Apr 08, 2026
6.47
6.56
6.35
6.53
6.53
+4.15%
2,121,474
1.12
Apr 07, 2026
6.38
6.40
6.23
6.27
6.27
-1.88%
1,129,543
0.59
Apr 06, 2026
6.29
6.47
6.19
6.39
6.39
+1.75%
1,016,024
0.53
Apr 03, 2026
6.14
6.31
6.08
6.28
6.28
0.00%
0
0.00
Apr 02, 2026
6.14
6.31
6.08
6.28
6.28
+0.96%
1,304,784
0.67
Apr 01, 2026
6.34
6.37
6.21
6.22
6.22
-1.11%
938,280
0.48
Mar 31, 2026
6.20
6.38
6.12
6.29
6.29
+1.13%
1,260,915
0.66
Mar 30, 2026
6.12
6.29
6.07
6.22
6.22
+2.30%
1,186,016
0.62
Mar 27, 2026
6.16
6.23
6.05
6.08
6.08
-2.72%
1,075,772
0.56
Mar 26, 2026
6.11
6.34
6.11
6.25
6.25
+1.46%
1,068,676
0.56
Mar 25, 2026
6.25
6.26
6.02
6.16
6.16
-0.16%
1,580,590
0.83
Mar 24, 2026
6.21
6.26
6.08
6.17
6.17
-0.80%
1,181,426
0.63
Mar 23, 2026
6.20
6.34
6.12
6.22
6.22
+2.30%
1,371,012
0.74
Mar 20, 2026
6.22
6.24
6.02
6.08
6.08
-2.09%
2,120,758
1.15
Mar 19, 2026
6.00
6.27
6.00
6.21
6.21
+0.98%
1,330,057
0.72
Mar 18, 2026
6.00
6.25
6.00
6.15
6.15
+1.32%
1,909,666
1.03
Mar 17, 2026
5.91
6.16
5.91
6.07
6.07
+1.51%
1,963,939
1.07
Mar 16, 2026
6.18
6.18
5.87
5.98
5.98
-3.24%
2,495,907
1.37
Mar 13, 2026
6.27
6.37
6.07
6.18
6.18
-1.44%
1,976,302
1.09
Mar 12, 2026
6.08
6.38
6.08
6.27
6.27
+0.64%
2,825,734
1.58
Mar 11, 2026
6.00
6.46
5.70
6.23
6.23
+1.14%
4,176,606
2.39
Mar 10, 2026
6.46
6.56
5.75
6.16
6.16
+17.56%
6,504,654
3.87
Mar 09, 2026
5.19
5.36
5.11
5.24
5.24
0.00%
1,904,720
1.14
Mar 06, 2026
5.04
5.32
4.97
5.24
5.24
+0.19%
2,222,490
1.34
Mar 05, 2026
5.13
5.32
5.07
5.23
5.23
+0.97%
2,380,717
1.45
Mar 04, 2026
4.97
5.29
4.90
5.18
5.18
+4.65%
2,241,821
1.37
Mar 03, 2026
4.63
5.01
4.58
4.95
4.95
+2.70%
1,814,064
1.11
Mar 02, 2026
4.81
4.85
4.57
4.82
4.82
0.00%
2,316,105
1.43
Feb 27, 2026
4.79
4.89
4.73
4.82
4.82
-0.62%
1,291,674
0.80
Feb 26, 2026
4.54
4.86
4.53
4.85
4.85
+6.83%
1,214,043
0.75
Feb 25, 2026
4.50
4.55
4.35
4.54
4.54
+0.67%
783,702
0.49
Feb 24, 2026
4.38
4.55
4.29
4.51
4.51
+2.50%
1,008,835
0.63
Feb 23, 2026
4.60
4.64
4.31
4.40
4.40
-4.97%
1,371,923
0.87
Feb 20, 2026
4.70
4.82
4.60
4.63
4.63
-2.32%
927,290
0.58
Feb 19, 2026
4.71
4.77
4.62
4.74
4.74
-1.04%
1,320,713
0.82
Feb 18, 2026
4.74
4.93
4.64
4.79
4.79
+1.05%
1,954,690
1.21
Feb 17, 2026
4.93
4.96
4.70
4.74
4.74
-3.85%
932,419
0.57
Feb 16, 2026
4.96
4.98
4.79
4.93
4.93
0.00%
0
0.00
Feb 13, 2026
4.96
4.98
4.79
4.93
4.93
-0.40%
1,638,847
0.99
Feb 12, 2026
5.38
5.41
4.88
4.95
4.95
-6.95%
1,240,134
0.75
Feb 11, 2026
5.50
5.54
5.23
5.32
5.32
-0.19%
1,702,234
1.03
Feb 10, 2026
5.36
5.59
5.34
5.44
5.44
+2.06%
1,712,879
1.04
Feb 09, 2026
5.09
5.36
5.01
5.33
5.33
+2.90%
1,804,990
1.09
Feb 06, 2026
4.86
5.43
4.70
5.18
5.18
+7.02%
3,167,954
1.94
Feb 05, 2026
5.14
5.14
4.82
4.84
4.84
-6.20%
2,051,093
1.25
Feb 04, 2026
5.36
5.40
5.09
5.16
5.16
-4.97%
1,474,478
0.87
Feb 03, 2026
6.00
6.08
5.16
5.43
5.43
-10.54%
3,430,281
1.23
Feb 02, 2026
6.00
6.23
6.00
6.07
6.07
+1.00%
1,673,515
0.60
Jan 30, 2026
6.01
6.06
5.86
6.01
6.01
-0.99%
2,111,542
0.76
Rows: