Get the Stockscreener App
5.99
0.99%
-0.06
After Hours:
6.06
0.07
+1.17%
Stagwell Inc Stock (STGW) Price History
The historical daily chart and data for Stagwell Inc stock (STGW), show that the latest closing stock price as of April 01, 2025, is $5.99.
- Stagwell Inc all-time high stock price is $11.04, occurred on November 05, 2021.
- The lowest Stagwell Inc stock price recorded was $3.825 on November 02, 2023. Since then, Stagwell Inc's stock price has risen over 56.60% to $5.99 now.
- The 52-week high stock price for STGW is $8.18, representing a 36.56% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for STGW is $5.2925, indicating a -11.64% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Stagwell Inc (STGW) stock in the beginning of 2024 was $8.37. The stock closed the year at $6.21, a loss of over -25.81% for the year.
The table below shows more information about STGW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 01, 2025 | $6.06 | $5.93 | $0.125 | 516,226.0 | -0.99% |
| Mar 31, 2025 | $6.11 | $5.86 | $0.245 | 564,901.0 | +2.02% |
| Mar 28, 2025 | $6.09 | $5.88 | $0.22 | 490,652.0 | -1.98% |
| Mar 27, 2025 | $6.31 | $5.98 | $0.3299 | 476,622.0 | -2.10% |
| Mar 26, 2025 | $6.39 | $6.11 | $0.28 | 414,498.0 | -0.48% |
| Mar 25, 2025 | $6.31 | $6.17 | $0.145 | 503,479.0 | -1.43% |
| Mar 24, 2025 | $6.38 | $6.15 | $0.225 | 854,344.0 | +3.28% |
| Mar 21, 2025 | $6.25 | $6.04 | $0.205 | 825,660.0 | +0.00% |
| Mar 20, 2025 | $6.17 | $6.05 | $0.115 | 534,063.0 | -0.33% |
| Mar 19, 2025 | $6.21 | $6.00 | $0.21 | 453,321.0 | +0.49% |
| Mar 18, 2025 | $6.09 | $5.96 | $0.135 | 541,936.0 | +1.16% |
| Mar 17, 2025 | $6.09 | $5.95 | $0.14 | 657,781.0 | +0.50% |
| Mar 14, 2025 | $6.11 | $5.94 | $0.165 | 655,299.0 | +0.84% |
| Mar 13, 2025 | $6.17 | $5.94 | $0.235 | 435,102.0 | -0.34% |
| Mar 12, 2025 | $6.03 | $5.91 | $0.115 | 881,024.0 | -0.17% |
| Mar 11, 2025 | $6.17 | $5.96 | $0.21 | 589,601.0 | -2.29% |
| Mar 10, 2025 | $6.39 | $6.07 | $0.325 | 525,245.0 | -1.93% |
| Mar 07, 2025 | $6.26 | $6.04 | $0.225 | 441,199.0 | +0.81% |
| Mar 06, 2025 | $6.22 | $6.06 | $0.16 | 602,910.0 | -0.80% |
| Mar 05, 2025 | $6.28 | $6.02 | $0.255 | 721,726.0 | +3.32% |
| Mar 04, 2025 | $6.11 | $6.00 | $0.11 | 277,614.0 | -2.58% |
Stagwell Inc Stock (STGW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stagwell Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STGW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stagwell Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stagwell Inc Stock (STGW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $6.06 | $5.93 | $0.125 | 516,226.0 | +0.00% |
| Mar, 2025 | $6.55 | $5.86 | $0.69 | 12,642,880.0 | -7.70% |
| Feb, 2025 | $7.48 | $6.04 | $1.45 | 7,116,191.0 | +4.01% |
| Jan, 2025 | $6.69 | $5.81 | $0.88 | 6,379,215.0 | -5.17% |
Stagwell Inc Stock (STGW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.18 | $6.53 | $1.65 | 7,653,475.0 | -16.03% |
| Nov, 2024 | $8.16 | $6.27 | $1.89 | 12,364,104.0 | +26.57% |
| Oct, 2024 | $7.29 | $6.10 | $1.19 | 9,113,918.0 | -11.54% |
| Sep, 2024 | $7.50 | $6.61 | $0.89 | 9,660,611.0 | -2.36% |
| Aug, 2024 | $7.32 | $5.71 | $1.62 | 11,704,180.0 | +7.63% |
| Jul, 2024 | $7.25 | $6.58 | $0.67 | 10,759,073.0 | -2.05% |
| Jun, 2024 | $7.06 | $6.25 | $0.809 | 11,139,767.0 | -1.59% |
| May, 2024 | $7.25 | $6.40 | $0.85 | 13,377,214.0 | +16.47% |
| Apr, 2024 | $6.22 | $5.29 | $0.9275 | 11,169,612.0 | -4.34% |
| Mar, 2024 | $6.24 | $5.24 | $0.995 | 11,024,269.0 | +16.48% |
| Feb, 2024 | $7.06 | $4.88 | $2.18 | 10,893,341.0 | -18.10% |
| Jan, 2024 | $7.12 | $6.17 | $0.945 | 9,625,684.0 | -1.66% |
Stagwell Inc Stock (STGW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.96 | $4.92 | $2.04 | 13,241,613.0 | +32.07% |
| Nov, 2023 | $5.29 | $3.83 | $1.47 | 21,018,373.0 | +21.84% |
| Oct, 2023 | $4.98 | $3.92 | $1.06 | 17,605,194.0 | -12.15% |
| Sep, 2023 | $5.80 | $4.42 | $1.38 | 19,386,165.0 | -13.94% |
| Aug, 2023 | $6.83 | $4.67 | $2.17 | 16,759,739.0 | -18.78% |
| Jul, 2023 | $8.59 | $6.25 | $2.34 | 17,190,697.0 | -6.93% |
| Jun, 2023 | $8.11 | $6.16 | $1.95 | 19,555,460.0 | +16.29% |
| May, 2023 | $6.49 | $5.16 | $1.33 | 16,636,660.0 | -0.32% |
| Apr, 2023 | $7.49 | $5.74 | $1.75 | 12,526,607.0 | -16.17% |
| Mar, 2023 | $9.23 | $6.08 | $3.16 | 38,485,290.0 | +8.16% |
| Feb, 2023 | $7.57 | $6.69 | $0.875 | 6,849,385.0 | -2.28% |
| Jan, 2023 | $7.21 | $6.09 | $1.12 | 6,268,741.0 | +13.04% |
0.76%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):