Stagwell Inc. - Class A Common Stock (STGW)

6.5600
+0.1300 (2.02%)
NASDAQ · Last Trade: Apr 14th, 11:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stagwell Inc. - Class A Common Stock (STGW)

DateOpenHighLowCloseVolumeAdjusted Close
4/14/20266.456.576.396.561,003,8716.56
4/13/20266.256.436.206.431,239,8506.43
4/10/20266.516.536.156.27983,1956.27
4/09/20266.436.506.206.49875,4346.49
4/08/20266.476.566.356.532,121,4876.53
4/07/20266.386.406.236.271,129,4406.27
4/06/20266.296.476.196.391,016,0256.39
4/02/20266.146.306.086.281,304,7846.28
4/01/20266.346.376.216.22938,2816.22
3/31/20266.206.386.126.291,260,8186.29
3/30/20266.126.296.076.221,186,0186.22
3/27/20266.166.226.046.081,075,8246.08
3/26/20266.116.346.116.251,068,6836.25
3/25/20266.256.266.026.161,580,5906.16
3/24/20266.216.266.086.171,181,4276.17
3/23/20266.206.336.126.221,371,0126.22
3/20/20266.226.246.026.082,121,1626.08
3/19/20266.006.276.006.211,352,1406.21
3/18/20266.006.256.006.151,910,0626.15
3/17/20265.916.165.916.071,963,9486.07
3/16/20266.186.185.875.982,496,6115.98
3/13/20266.276.376.076.181,976,5776.18
3/12/20266.086.386.086.272,825,7626.27
3/11/20266.006.465.706.234,177,6956.23
3/10/20266.456.565.756.166,505,1206.16
3/09/20265.195.365.115.241,905,4525.24
3/06/20265.045.324.975.242,222,4905.24
3/05/20265.135.325.075.232,380,7155.23
3/04/20264.975.294.905.182,241,8165.18
3/03/20264.635.014.584.951,814,0654.95
3/02/20264.814.854.574.822,316,0824.82
2/27/20264.794.894.734.821,291,6744.82
2/26/20264.544.864.534.851,214,0334.85
2/25/20264.504.554.354.54783,7034.54
2/24/20264.384.544.294.511,008,8374.51
2/23/20264.604.644.314.401,371,9254.40
2/20/20264.704.824.604.63927,2904.63
2/19/20264.714.774.624.741,320,7134.74
2/18/20264.744.924.644.791,954,5394.79
2/17/20264.934.964.704.74932,4194.74
2/13/20264.964.974.794.931,638,8474.93
2/12/20265.385.414.884.951,240,0344.95
2/11/20265.505.545.235.321,702,2345.32
2/10/20265.365.585.345.441,712,8695.44
2/09/20265.095.365.015.331,803,4825.33
2/06/20264.865.434.705.183,167,9545.18
2/05/20265.145.144.824.842,050,3414.84
2/04/20265.365.405.095.161,474,4795.16
2/03/20266.006.085.165.433,429,7585.43
2/02/20266.006.236.006.071,673,5026.07
1/30/20266.016.065.866.012,111,5426.01
1/29/20266.316.315.946.071,386,8576.07
1/28/20266.216.376.116.291,473,8566.29
1/27/20266.426.426.076.181,464,2226.18
1/26/20266.666.666.416.432,157,5366.43
1/23/20266.956.966.616.641,276,8896.64
1/22/20266.847.176.716.963,247,2496.96
1/21/20266.717.006.646.792,242,9476.79
1/20/20266.367.006.346.654,401,2176.65
1/16/20266.176.636.106.563,311,0656.56
1/15/20265.506.255.506.224,699,2196.22