STGW

Stagwell Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Stagwell Inc STGW NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.16 1.93% 8.46 19:17:20
Open Price Low Price High Price Close Price Prev Close
8.35 8.09 8.74 8.46 8.30
more quote information »

STGW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.518.747.387.941,532,9480.9512.65%
1 Month10.0310.3957.3758.52938,108-1.57-15.65%
3 Months8.4011.047.258.52707,6870.060.71%
6 Months5.6111.045.408.32579,0672.8550.8%
1 Year5.6111.045.408.32579,0672.8550.8%
3 Years5.6111.045.408.32579,0672.8550.8%
5 Years5.6111.045.408.32579,0672.8550.8%

STGW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 8.46 0.16 1.93% 8.35 8.74 8.09 880,084
Dec 06 2021 8.30 0.30 3.75% 8.03 8.40 7.56 1,503,391
Dec 03 2021 8.00 0.22 2.83% 8.22 8.46 7.83 3,363,654
Dec 02 2021 7.78 0.25 3.32% 7.56 7.85 7.38 499,656
Dec 01 2021 7.53 -0.19 -2.46% 7.93 8.065 7.47 853,247
Nov 30 2021 7.72 0.10 1.31% 7.51 7.74 7.39 1,444,793
Nov 29 2021 7.62 -0.01 -0.13% 7.71 7.92 7.52 670,804
Nov 26 2021 7.63 -0.23 -2.93% 7.55 7.66 7.375 252,185
Nov 24 2021 7.86 0.06 0.77% 7.70 8.01 7.70 464,414
Nov 23 2021 7.80 0.06 0.78% 7.69 7.88 7.515 460,186
Nov 22 2021 7.74 -0.48 -5.84% 8.20 8.33 7.57 932,052
Nov 19 2021 8.22 -0.69 -7.74% 8.78 8.94 8.11 820,810
Nov 18 2021 8.91 -0.19 -2.09% 9.06 9.27 8.76 508,069
Nov 17 2021 9.10 -0.16 -1.73% 9.29 9.32 9.02 737,407
Nov 16 2021 9.26 -0.55 -5.61% 9.74 9.94 9.05 1,991,764
Nov 15 2021 9.81 0.01 0.1% 9.69 10.01 9.68 574,443
Nov 12 2021 9.80 -0.21 -2.1% 10.01 10.24 9.61 1,051,311
Nov 11 2021 10.01 -0.03 -0.3% 9.47 10.18 9.23 704,183
Nov 10 2021 10.04 -0.15 -1.47% 10.19 10.32 9.7705 482,463
Nov 09 2021 10.19 0.10 0.99% 10.03 10.395 9.80 509,217
Nov 08 2021 10.09 -0.52 -4.9% 10.60 10.85 10.09 571,964
See More Historical Prices »


Your Recent History
NASDAQ
STGW
Stagwell
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.