Stagwell Inc (STGW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -2.1613832853 | 6.94 | 7.225 | 6.66 | 446707 | 6.87648597 | CS |
| 4 | 0.14 | 2.10526315789 | 6.65 | 7.245 | 6.54 | 490491 | 6.9274896 | CS |
| 12 | -0.33 | -4.63483146067 | 7.12 | 7.25 | 6.251 | 514758 | 6.86123071 | CS |
| 26 | -0.04 | -0.585651537335 | 6.83 | 7.25 | 4.88 | 536576 | 6.3544963 | CS |
| 52 | 0.05 | 0.741839762611 | 6.74 | 7.25 | 3.825 | 657936 | 5.69106761 | CS |
| 156 | 1.18 | 21.0338680927 | 5.61 | 11.04 | 3.825 | 611899 | 6.734192 | CS |
| 260 | 1.18 | 21.0338680927 | 5.61 | 11.04 | 3.825 | 611899 | 6.734192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 6.79 | -0.38 | -5.30 | 7.16 | 7.18 | 6.77 | 481822 |
| 1721774100 | 7.17 | 0.12 | 1.70 | 7.03 | 7.225 | 6.99 | 443547 |
| 1721687700 | 7.05 | 0.34 | 5.07 | 6.74 | 7.07 | 6.675 | 437158 |
| 1721428500 | 6.71 | -0.04 | -0.59 | 6.77 | 6.8 | 6.66 | 373207 |
| 1721342100 | 6.75 | -0.24 | -3.43 | 6.94 | 7.125 | 6.745 | 676257 |
| 1721255700 | 6.99 | -0.19 | -2.65 | 7.15 | 7.18 | 6.98 | 413413 |
| 1721169300 | 7.18 | 0.04 | 0.56 | 7.2 | 7.205 | 7.085 | 558278 |
| 1721082900 | 7.14 | 0.03 | 0.42 | 7.14 | 7.2 | 7.07 | 500986 |
| 1720823700 | 7.11 | -0.01 | -0.14 | 7.22 | 7.24 | 7.09 | 479709 |
| 1720737300 | 7.12 | 0.13 | 1.86 | 7.15 | 7.245 | 7.055 | 610667 |
| 1720650900 | 6.99 | -0.06 | -0.85 | 7.08 | 7.155 | 6.96 | 346175 |
| 1720564500 | 7.05 | 0.08 | 1.15 | 6.99 | 7.06 | 6.94 | 276383 |
| 1720478100 | 6.97 | 0.13 | 1.90 | 6.95 | 7.0132 | 6.845 | 354682 |
| 1720218900 | 6.84 | -0.06 | -0.87 | 6.85 | 6.88 | 6.76 | 425399 |
| 1720040640 | 6.9 | 0.08 | 1.17 | 6.84 | 7.0099 | 6.84 | 240886 |
| 1719959700 | 6.82 | 0.14 | 2.10 | 6.69 | 6.82 | 6.67 | 270552 |
| 1719873300 | 6.68 | -0.07 | -1.04 | 6.81 | 6.895 | 6.655 | 379982 |
| 1719614100 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1719527700 | 6.75 | 0.15 | 2.20 | 6.65 | 6.7575 | 6.54 | 332682 |
| 1719441300 | 6.605 | 0.01 | 0.08 | 6.5599999 | 6.68 | 6.47 | 381339 |
| 1719354900 | 6.6 | -0.07 | -1.05 | 6.58 | 6.655 | 6.515 | 324815 |
| 1719268500 | 6.67 | 0.18 | 2.77 | 6.51 | 6.675 | 6.41 | 411780 |
| 1719009300 | 6.49 | 0.05 | 0.78 | 6.63 | 6.64 | 6.48 | 706190 |
| 1718922900 | 6.44 | -0.04 | -0.62 | 6.45 | 6.59 | 6.36 | 329132 |
| 1718750100 | 6.48 | -0.13 | -1.97 | 6.59 | 6.68 | 6.465 | 391351 |
| 1718663700 | 6.61 | 0.21 | 3.28 | 6.41 | 6.65 | 6.37 | 304523 |
| 1718404500 | 6.4 | -0.14 | -2.14 | 6.43 | 6.5 | 6.295 | 490953 |
| 1718318100 | 6.54 | -0.13 | -1.95 | 6.64 | 6.64 | 6.37 | 566257 |
| 1718231700 | 6.67 | 0.08 | 1.21 | 6.82 | 6.945 | 6.635 | 641866 |
| 1718145300 | 6.59 | -0.09 | -1.35 | 6.62 | 6.68 | 6.51 | 421737 |
| 1718058900 | 6.68 | -0.04 | -0.60 | 6.65 | 6.78 | 6.251 | 518704 |
| 1717799700 | 6.72 | -0.11 | -1.61 | 6.73 | 6.98 | 6.69 | 455306 |
| 1717713300 | 6.83 | 0.05 | 0.74 | 6.76 | 6.965 | 6.69 | 1357458 |
| 1717626900 | 6.78 | -0.02 | -0.29 | 6.85 | 6.92 | 6.72 | 622696 |
| 1717540500 | 6.8 | -0.02 | -0.29 | 6.79 | 6.915 | 6.73 | 486930 |
| 1717454100 | 6.82 | -0.11 | -1.59 | 7.05 | 7.06 | 6.735 | 538900 |
| 1717194900 | 6.93 | -0.05 | -0.72 | 7 | 7.07 | 6.865 | 598701 |
| 1717108500 | 6.98 | 0.06 | 0.87 | 6.98 | 7.0007 | 6.885 | 353625 |
| 1717022100 | 6.92 | -0.14 | -1.98 | 7.05 | 7.05 | 6.87 | 415689 |
| 1716935700 | 7.06 | -0.01 | -0.14 | 7.11 | 7.1989 | 7.02 | 464636 |
| 1716590100 | 7.07 | 0.05 | 0.71 | 7.07 | 7.14 | 6.955 | 309087 |
| 1716503700 | 7.02 | -0.03 | -0.43 | 7.07 | 7.15 | 6.9 | 340059 |
| 1716417300 | 7.05 | 0.03 | 0.43 | 7.01 | 7.06 | 6.97 | 397285 |
| 1716330900 | 7.02 | -0.01 | -0.14 | 6.99 | 7.03 | 6.89 | 452857 |
| 1716244500 | 7.03 | 0.1 | 1.44 | 6.91 | 7.045 | 6.91 | 448908 |
| 1715985300 | 6.93 | 0.04 | 0.58 | 6.92 | 7.01 | 6.88 | 334274 |
| 1715898900 | 6.89 | 0.05 | 0.73 | 6.84 | 6.965 | 6.83 | 433971 |
| 1715812500 | 6.84 | -0.07 | -1.01 | 7.02 | 7.02 | 6.72 | 1076251 |
| 1715726100 | 6.91 | -0.07 | -1.00 | 7 | 7.095 | 6.9 | 843231 |
| 1715639700 | 6.98 | 0.08 | 1.16 | 6.96 | 7.04 | 6.92 | 407169 |
| 1715380500 | 6.9 | -0.01 | -0.14 | 6.9 | 6.99 | 6.87 | 271472 |
| 1715294100 | 6.91 | -0.06 | -0.86 | 6.94 | 6.965 | 6.87 | 309814 |
| 1715207700 | 6.97 | 0.02 | 0.29 | 6.87 | 7.005 | 6.82 | 395164 |
| 1715121300 | 6.95 | 0.05 | 0.72 | 6.9 | 7.08 | 6.87 | 428015 |
| 1715034900 | 6.9 | 0 | 0.00 | 6.94 | 7.04 | 6.825 | 559230 |
| 1714775700 | 6.9 | -0.23 | -3.23 | 7.21 | 7.21 | 6.82 | 692394 |
| 1714689300 | 7.13 | 0.39 | 5.79 | 7.12 | 7.25 | 6.9 | 1561351 |
| 1714602900 | 6.74 | 0.79 | 13.28 | 6.45 | 7.12 | 6.4 | 2341561 |
| 1714516500 | 5.95 | -0.17 | -2.70 | 6.05 | 6.1449999 | 5.95 | 507666 |
| 1714430100 | 6.115 | -0.01 | -0.08 | 6.14 | 6.22 | 6.055 | 392526 |
| 1714170900 | 6.12 | 0.07 | 1.16 | 6.05 | 6.2 | 5.97 | 326857 |
| 1714084500 | 6.05 | -0.03 | -0.49 | 5.92 | 6.065 | 5.92 | 389159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
