Stagwell, Inc. Class A STGW
NASDAQ · United States · Commercial Services
$8.35+0.21 (+2.52%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8.14 | -0.49% | $8.20 | $8.39 | $8.11 | 1.41M |
| 2026-09-29 | $8.18 | -0.49% | $8.25 | $8.25 | $8.05 | 1.01M |
| 2026-09-28 | $8.22 | -1.20% | $8.23 | $8.30 | $8.12 | 792.00K |
| 2026-09-25 | $8.32 | +0.12% | $8.31 | $8.42 | $8.25 | 703.80K |
| 2026-09-24 | $8.31 | -2.00% | $8.46 | $8.51 | $8.16 | 1.25M |
| 2026-09-23 | $8.48 | -0.35% | $8.50 | $8.60 | $8.39 | 718.90K |
| 2026-09-22 | $8.51 | +1.92% | $8.45 | $8.70 | $8.35 | 1.51M |
| 2026-09-21 | $8.35 | +2.83% | $8.21 | $8.37 | $8.12 | 1.56M |
| 2026-09-18 | $8.12 | -2.29% | $8.30 | $8.32 | $8.05 | 2.35M |
| 2026-09-17 | $8.31 | -0.24% | $8.35 | $8.59 | $8.30 | 1.07M |
| 2026-09-16 | $8.33 | -4.14% | $8.79 | $8.79 | $8.30 | 1.94M |
| 2026-09-15 | $8.69 | -1.25% | $8.72 | $8.82 | $8.61 | 1.72M |
| 2026-09-14 | $8.80 | +2.33% | $8.65 | $8.83 | $8.62 | 1.26M |
| 2026-09-11 | $8.60 | +0.35% | $8.66 | $8.72 | $8.54 | 1.08M |
| 2026-09-10 | $8.57 | +0.59% | $8.51 | $8.58 | $8.44 | 911.40K |
| 2026-09-09 | $8.52 | -1.73% | $8.65 | $8.70 | $8.47 | 753.10K |
| 2026-09-08 | $8.67 | -1.14% | $8.77 | $8.77 | $8.55 | 909.00K |
| 2026-09-04 | $8.77 | -1.46% | $8.90 | $8.99 | $8.52 | 1.05M |
| 2026-09-03 | $8.90 | +1.02% | $8.91 | $8.99 | $8.66 | 1.27M |
| 2026-09-02 | $8.81 | +2.92% | $8.58 | $8.82 | $8.58 | 1.44M |
| 2026-09-01 | $8.56 | -1.38% | $8.57 | $8.62 | $8.44 | 686.20K |
| 2026-08-31 | $8.68 | -0.69% | $8.74 | $8.83 | $8.58 | 1.00M |
| 2026-08-28 | $8.74 | -1.58% | $8.89 | $8.99 | $8.72 | 755.40K |
| 2026-08-27 | $8.88 | +2.78% | $8.64 | $8.96 | $8.50 | 1.51M |
| 2026-08-26 | $8.64 | -0.80% | $8.67 | $8.72 | $8.59 | 552.00K |
| 2026-08-25 | $8.71 | -1.91% | $8.84 | $8.87 | $8.65 | 824.00K |
| 2026-08-24 | $8.88 | +1.72% | $8.73 | $8.96 | $8.69 | 1.41M |
| 2026-08-21 | $8.73 | +2.59% | $8.52 | $8.79 | $8.47 | 951.50K |
| 2026-08-20 | $8.51 | -2.30% | $8.65 | $8.79 | $8.48 | 1.04M |
| 2026-08-19 | $8.71 | -1.58% | $8.74 | $8.97 | $8.69 | 1.13M |
| 2026-08-18 | $8.85 | +1.72% | $8.71 | $8.95 | $8.68 | 1.86M |
| 2026-08-17 | $8.70 | -4.61% | $9.03 | $9.03 | $8.65 | 995.20K |
| 2026-08-14 | $9.12 | -2.04% | $9.34 | $9.39 | $9.08 | 734.00K |
| 2026-08-13 | $9.31 | -0.43% | $9.35 | $9.55 | $9.24 | 1.16M |
| 2026-08-12 | $9.35 | +0.75% | $9.22 | $9.38 | $9.12 | 795.00K |
| 2026-08-11 | $9.28 | +2.09% | $9.00 | $9.32 | $8.97 | 1.56M |
| 2026-08-10 | $9.09 | -0.87% | $9.12 | $9.23 | $8.93 | 1.56M |
| 2026-08-07 | $9.17 | +0.55% | $9.15 | $9.40 | $9.06 | 1.59M |
| 2026-08-06 | $9.12 | +3.05% | $8.81 | $9.15 | $8.67 | 3.00M |
| 2026-08-05 | $8.85 | -1.78% | $8.98 | $9.19 | $8.84 | 2.69M |
| 2026-08-04 | $9.01 | +3.56% | $8.69 | $9.02 | $8.53 | 2.15M |
| 2026-08-03 | $8.70 | +2.96% | $8.50 | $8.91 | $8.49 | 3.74M |
| 2026-07-31 | $8.45 | -0.47% | $8.46 | $8.50 | $8.15 | 2.04M |
| 2026-07-30 | $8.49 | +5.07% | $8.33 | $8.50 | $7.71 | 1.50M |
| 2026-07-29 | $8.08 | +1.38% | $7.97 | $8.27 | $7.94 | 2.25M |
| 2026-07-28 | $7.97 | +3.10% | $7.81 | $8.01 | $7.61 | 1.59M |
| 2026-07-27 | $7.73 | +4.18% | $7.50 | $7.79 | $7.50 | 800.70K |
| 2026-07-24 | $7.42 | +4.65% | $7.14 | $7.48 | $7.07 | 985.10K |
| 2026-07-23 | $7.09 | +0.42% | $6.98 | $7.10 | $6.97 | 726.30K |
| 2026-07-22 | $7.06 | -2.62% | $7.29 | $7.29 | $6.93 | 1.24M |
| 2026-07-21 | $7.25 | -2.16% | $7.32 | $7.50 | $7.17 | 863.30K |
| 2026-07-20 | $7.41 | -1.33% | $7.48 | $7.57 | $7.03 | 694.60K |
| 2026-07-17 | $7.51 | -1.83% | $7.55 | $7.67 | $7.41 | 632.70K |
| 2026-07-16 | $7.65 | +0.79% | $7.60 | $7.75 | $7.54 | 850.80K |
| 2026-07-15 | $7.59 | 0.00% | $7.64 | $7.83 | $7.58 | 741.40K |
| 2026-07-14 | $7.59 | -3.56% | $7.78 | $7.82 | $7.57 | 728.40K |
| 2026-07-13 | $7.87 | +0.77% | $7.85 | $8.00 | $7.85 | 1.44M |
| 2026-07-10 | $7.81 | +0.77% | $7.78 | $7.89 | $7.65 | 972.20K |
| 2026-07-09 | $7.75 | +1.04% | $7.67 | $7.88 | $7.51 | 1.30M |
| 2026-07-08 | $7.67 | -0.39% | $7.63 | $7.87 | $7.49 | 1.47M |
| 2026-07-07 | $7.70 | +1.58% | $7.65 | $8.08 | $7.65 | 1.80M |
| 2026-07-06 | $7.58 | +2.43% | $7.38 | $7.66 | $7.33 | 954.70K |
| 2026-07-02 | $7.40 | -2.37% | $7.61 | $7.68 | $7.35 | 939.90K |
| 2026-07-01 | $7.58 | +2.02% | $7.50 | $7.73 | $7.44 | 3.71M |
| 2026-06-30 | $7.43 | +6.75% | $6.94 | $7.47 | $6.88 | 1.59M |
| 2026-06-29 | $6.96 | -1.14% | $7.15 | $7.21 | $6.94 | 1.46M |
| 2026-06-26 | $7.04 | +3.68% | $6.76 | $7.08 | $6.74 | 3.75M |
| 2026-06-25 | $6.79 | -3.96% | $7.07 | $7.22 | $6.78 | 1.39M |
| 2026-06-24 | $7.07 | +0.43% | $7.04 | $7.19 | $6.98 | 1.32M |
| 2026-06-23 | $7.04 | +5.71% | $6.62 | $7.10 | $6.62 | 1.57M |
| 2026-06-22 | $6.66 | -0.75% | $6.70 | $6.87 | $6.63 | 1.18M |
| 2026-06-18 | $6.71 | +0.75% | $6.76 | $6.81 | $6.57 | 1.43M |
| 2026-06-17 | $6.66 | -2.92% | $6.81 | $7.05 | $6.63 | 1.70M |
| 2026-06-16 | $6.86 | +4.10% | $6.61 | $7.03 | $6.53 | 1.53M |
| 2026-06-15 | $6.59 | -0.60% | $6.70 | $6.75 | $6.58 | 988.10K |
| 2026-06-12 | $6.63 | +1.07% | $6.60 | $6.85 | $6.55 | 1.45M |
| 2026-06-11 | $6.56 | +0.46% | $6.54 | $6.57 | $6.40 | 1.08M |
| 2026-06-10 | $6.53 | +2.19% | $6.42 | $6.63 | $6.40 | 1.14M |
| 2026-06-09 | $6.39 | -0.78% | $6.47 | $6.47 | $6.21 | 1.59M |
| 2026-06-08 | $6.44 | 0.00% | $6.45 | $6.48 | $6.37 | 1.02M |
| 2026-06-05 | $6.44 | -3.74% | $6.65 | $6.72 | $6.42 | 699.90K |
| 2026-06-04 | $6.69 | +1.52% | $6.66 | $6.85 | $6.61 | 964.70K |
| 2026-06-03 | $6.59 | -8.47% | $7.15 | $7.24 | $6.55 | 1.73M |
| 2026-06-02 | $7.20 | -2.57% | $7.26 | $7.34 | $7.14 | 1.30M |
| 2026-06-01 | $7.39 | +5.42% | $7.11 | $7.48 | $6.91 | 2.70M |
| 2026-05-29 | $7.01 | 0.00% | $6.96 | $7.18 | $6.89 | 2.24M |
| 2026-05-28 | $7.01 | +0.29% | $6.88 | $7.18 | $6.88 | 1.39M |
| 2026-05-27 | $6.99 | +5.75% | $6.62 | $7.16 | $6.56 | 2.53M |
| 2026-05-26 | $6.61 | +1.54% | $6.51 | $6.86 | $6.47 | 1.99M |
| 2026-05-22 | $6.51 | +3.50% | $6.31 | $6.52 | $6.27 | 1.32M |