STGW

Stagwell Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Stagwell Inc STGW NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.13 1.78% 7.43 13:34:05
Open Price Low Price High Price Close Price Prev Close
7.50 7.155 7.64 7.30
more quote information »

STGW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.937.646.577.06330,0030.507.22%
1 Month8.929.026.577.65350,915-1.49-16.7%
3 Months8.6011.046.578.49745,249-1.17-13.6%
6 Months5.6111.045.408.29592,6171.8232.44%
1 Year5.6111.045.408.29592,6171.8232.44%
3 Years5.6111.045.408.29592,6171.8232.44%
5 Years5.6111.045.408.29592,6171.8232.44%

STGW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 7.30 0.01 0.14% 7.17 7.34 7.07 304,276
Jan 24 2022 7.29 0.33 4.74% 6.81 7.31 6.77 325,392
Jan 21 2022 6.96 -0.02 -0.29% 6.88 7.21 6.57 377,703
Jan 20 2022 6.98 0.23 3.41% 6.72 7.16 6.71 359,191
Jan 19 2022 6.75 -0.11 -1.6% 6.93 6.99 6.70 283,451
Jan 18 2022 6.86 -0.30 -4.19% 7.00 7.01 6.74 420,343
Jan 14 2022 7.16 -0.24 -3.24% 7.31 7.37 7.11 230,948
Jan 13 2022 7.40 0.10 1.37% 7.25 7.60 7.25 249,034
Jan 12 2022 7.30 -0.24 -3.18% 7.64 7.94 7.27 349,250
Jan 11 2022 7.54 -0.01 -0.13% 7.49 7.58 7.12 662,493
Jan 10 2022 7.55 -0.20 -2.58% 7.65 7.70 7.4402 314,312
Jan 07 2022 7.75 0.04 0.52% 7.67 7.94 7.65 255,034
Jan 06 2022 7.71 -0.13 -1.66% 7.84 7.88 7.55 353,296
Jan 05 2022 7.84 -0.38 -4.62% 8.11 8.26 7.7701 210,698
Jan 04 2022 8.22 -0.14 -1.67% 8.47 8.49 8.12 517,686
Jan 03 2022 8.36 -0.31 -3.58% 8.71 8.92 8.36 550,563
Dec 31 2021 8.67 0.07 0.81% 8.57 8.74 8.425 295,710
Dec 30 2021 8.60 -0.09 -1.04% 8.70 8.83 8.555 252,197
Dec 29 2021 8.69 -0.25 -2.8% 8.92 9.02 8.57 355,801
Dec 28 2021 8.94 -0.27 -2.93% 9.19 9.27 8.90 255,414
Dec 27 2021 9.21 0.23 2.56% 8.98 9.27 8.73 254,485
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.