Stagwell Inc (STGW) Historical Stock Data
5.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STGW is up 0.18% a day on average. There have been 16 days where Stagwell Inc closed green and 14 days where STGW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.92 | 5.02 | 396.98K |
| 2025-12-23 | 5.08 | 5.00 | ↓$0.08 (-1.57%) | 4.95 | 5.10 | 0.95M |
| 2025-12-22 | 5.19 | 5.10 | ↓$0.09 (-1.73%) | 5.07 | 5.21 | 1.30M |
| 2025-12-19 | 5.27 | 5.18 | ↓$0.09 (-1.71%) | 5.11 | 5.30 | 2.37M |
| 2025-12-18 | 5.34 | 5.30 | ↓$0.04 (-0.75%) | 5.30 | 5.42 | 0.98M |
| 2025-12-17 | 5.52 | 5.31 | ↓$0.21 (-3.80%) | 5.31 | 5.52 | 1.47M |
| 2025-12-16 | 5.56 | 5.52 | ↓$0.04 (-0.72%) | 5.48 | 5.61 | 1.56M |
| 2025-12-15 | 5.66 | 5.56 | ↓$0.10 (-1.77%) | 5.52 | 5.67 | 1.54M |
| 2025-12-12 | 5.89 | 5.62 | ↓$0.27 (-4.58%) | 5.59 | 5.92 | 1.44M |
| 2025-12-11 | 5.83 | 5.95 | ↑$0.12 (2.06%) | 5.79 | 6.00 | 2.19M |
| 2025-12-10 | 5.72 | 5.83 | ↑$0.11 (1.92%) | 5.70 | 5.85 | 1.54M |
| 2025-12-09 | 5.56 | 5.72 | ↑$0.16 (2.88%) | 5.51 | 5.74 | 1.08M |
| 2025-12-08 | 5.73 | 5.61 | ↓$0.12 (-2.09%) | 5.58 | 5.79 | 1.68M |
| 2025-12-05 | 5.61 | 5.74 | ↑$0.13 (2.32%) | 5.56 | 5.77 | 1.87M |
| 2025-12-04 | 5.32 | 5.62 | ↑$0.30 (5.64%) | 5.31 | 5.62 | 1.90M |
| 2025-12-03 | 5.31 | 5.33 | ↑$0.02 (0.38%) | 5.26 | 5.35 | 789.35K |
| 2025-12-02 | 5.31 | 5.35 | ↑$0.04 (0.75%) | 5.19 | 5.38 | 1.29M |
| 2025-12-01 | 5.29 | 5.30 | ↑$0.01 (0.19%) | 5.26 | 5.44 | 1.01M |
| 2025-11-28 | 5.38 | 5.36 | ↓$0.02 (-0.37%) | 5.30 | 5.40 | 452.71K |
| 2025-11-26 | 5.39 | 5.37 | ↓$0.02 (-0.37%) | 5.35 | 5.46 | 0.94M |
| 2025-11-25 | 5.55 | 5.43 | ↓$0.12 (-2.16%) | 5.41 | 5.56 | 1.32M |
| 2025-11-24 | 5.31 | 5.49 | ↑$0.18 (3.39%) | 5.25 | 5.58 | 2.38M |
| 2025-11-21 | 5.20 | 5.34 | ↑$0.14 (2.69%) | 5.19 | 5.47 | 2.76M |
| 2025-11-20 | 5.19 | 5.16 | ↓$0.03 (-0.58%) | 5.11 | 5.34 | 1.28M |
| 2025-11-19 | 5.08 | 5.17 | ↑$0.09 (1.77%) | 5.01 | 5.28 | 1.30M |
| 2025-11-18 | 4.97 | 5.08 | ↑$0.11 (2.21%) | 4.90 | 5.15 | 1.61M |
| 2025-11-17 | 4.89 | 5.03 | ↑$0.14 (2.86%) | 4.84 | 5.08 | 1.57M |
| 2025-11-14 | 4.71 | 4.79 | ↑$0.08 (1.70%) | 4.70 | 4.87 | 1.63M |
| 2025-11-13 | 5.14 | 4.84 | ↓$0.30 (-5.84%) | 4.82 | 5.20 | 1.48M |
| 2025-11-12 | 5.02 | 5.16 | ↑$0.14 (2.79%) | 4.99 | 5.20 | 2.01M |
Create an account or log in to view more rows.
$STGW I’m expecting a breakout here in the next week
$STGW buying!
$STGW my put options are fine
$STGW we need more volume
$STGW added!
$STGW unstoppable up wow
$STGW Free money indeed??
$STGW wow
$STGW rocket fuel tanks are full. Gonna shoot to the stars
$STGW volume is almost nonexistent