Free Trial

Stagwell (STGW) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free STGW Stock Alerts
$6.93
+0.04 (+0.58%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Stagwell Stock Price Performance

5 Day
Performance
+1.32%
1 Month
Performance
+23.97%
3 Month
Performance
+0.43%
6 Month
Performance
+38.88%
Year-To-Date
Performance
+4.52%
1 Year
Performance
+19.07%
Receive STGW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Stagwell and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

STGW Stock Chart for Monday, May, 20, 2024

STGW Chart by TradingView

Stagwell Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.89$6.93
+0.58%		$7.01$6.88334,274 shs$1.87 billion
05/16/2024$6.84$6.89
+0.73%		$6.97$6.83433,921 shs$1.85 billion
05/15/2024$6.91$6.84
-1.01%		$7.02$6.721.08 million shs$1.84 billion
05/14/2024$6.98$6.91
-1.00%		$7.10$6.90843,231 shs$1.86 billion
05/13/2024$6.90$6.98
+1.16%		$7.04$6.92407,169 shs$1.88 billion
05/10/2024$6.91$6.90
-0.14%		$6.98$6.87271,472 shs$1.85 billion
05/09/2024$6.97$6.91
-0.86%		$6.97$6.87309,814 shs$1.86 billion
05/08/2024$6.95$6.97
+0.29%		$7.01$6.82395,164 shs$1.87 billion
05/07/2024$6.90$6.95
+0.72%		$7.08$6.87428,015 shs$1.87 billion
05/06/2024$6.90$6.90$7.04$6.83557,064 shs$1.85 billion
05/03/2024$7.13$6.90
-3.23%		$7.21$6.82692,392 shs$1.85 billion
05/02/2024$6.74$7.13
+5.79%		$7.25$6.901.56 million shs$1.91 billion
05/01/2024$5.95$6.74
+13.28%		$7.12$6.402.34 million shs$1.81 billion
04/30/2024$6.12$5.95
-2.78%		$6.15$5.95507,666 shs$1.60 billion
04/29/2024$6.12$6.12$6.22$6.06392,526 shs$1.64 billion
04/26/2024$6.05$6.12
+1.16%		$6.20$5.97326,857 shs$1.64 billion
04/25/2024$6.08$6.05
-0.49%		$6.07$5.92389,159 shs$1.62 billion
04/24/2024$6.01$6.08
+1.16%		$6.10$5.94406,238 shs$1.63 billion
04/23/2024$5.64$6.01
+6.56%		$6.10$5.69642,888 shs$1.61 billion
04/22/2024$5.59$5.64
+0.89%		$5.77$5.62398,243 shs$1.51 billion
04/19/2024$5.54$5.59
+0.90%		$5.64$5.53478,887 shs$1.50 billion
04/18/2024$5.31$5.54
+4.33%		$5.60$5.34431,757 shs$1.49 billion
04/17/2024$5.41$5.31
-1.85%		$5.58$5.29600,536 shs$1.43 billion
04/16/2024$5.57$5.41
-2.87%		$5.53$5.39681,427 shs$1.45 billion
04/15/2024$5.59$5.57
-0.36%		$5.77$5.54562,548 shs$1.50 billion
04/12/2024$5.58$5.59
+0.18%		$5.66$5.51654,994 shs$1.50 billion
04/11/2024$5.57$5.58
+0.18%		$5.69$5.55433,451 shs$1.50 billion
04/10/2024$5.82$5.57
-4.30%		$5.72$5.55393,905 shs$1.50 billion
04/09/2024$5.66$5.82
+2.83%		$5.85$5.66621,013 shs$1.56 billion
04/08/2024$5.77$5.66
-1.91%		$5.95$5.66441,023 shs$1.52 billion
04/05/2024$5.80$5.77
-0.52%		$5.83$5.66531,679 shs$1.55 billion
04/04/2024$5.71$5.80
+1.58%		$5.99$5.76489,267 shs$1.56 billion
04/03/2024$5.93$5.71
-3.71%		$6.02$5.611.00 million shs$1.53 billion
04/02/2024$5.95$5.93
-0.34%		$5.97$5.78472,909 shs$1.59 billion
04/01/2024$6.22$5.95
-4.34%		$6.22$5.93450,532 shs$1.60 billion
03/29/2024$6.22$6.22$6.24$5.97967,422 shs$1.67 billion
03/28/2024$6.01$6.22
+3.49%		$6.24$6.01967,422 shs$1.67 billion
03/27/2024$5.71$6.01
+5.25%		$6.03$5.79475,554 shs$1.61 billion
03/26/2024$5.67$5.71
+0.71%		$5.85$5.71493,879 shs$1.53 billion
03/25/2024$5.85$5.67
-3.08%		$5.99$5.66425,881 shs$1.52 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$5.95$5.85
-1.68%		$6.04$5.83391,450 shs$1.57 billion
03/21/2024$6.12$5.95
-2.78%		$6.22$5.95481,205 shs$1.60 billion
03/20/2024$5.87$6.12
+4.26%		$6.15$5.82456,785 shs$1.64 billion
03/19/2024$5.78$5.87
+1.56%		$5.92$5.71397,439 shs$1.58 billion
03/18/2024$5.75$5.78
+0.52%		$5.92$5.71591,283 shs$1.57 billion
03/15/2024$5.81$5.75
-1.03%		$5.96$5.72846,526 shs$1.57 billion
03/14/2024$5.88$5.81
-1.19%		$5.88$5.73514,073 shs$1.58 billion
03/13/2024$5.83$5.88
+0.86%		$5.99$5.79539,444 shs$1.60 billion
03/12/2024$5.66$5.83
+3.00%		$5.87$5.69503,935 shs$1.59 billion
03/11/2024$5.55$5.66
+1.98%		$5.77$5.45381,027 shs$1.54 billion
03/08/2024$5.56$5.55
-0.18%		$5.77$5.54363,483 shs$1.51 billion
03/07/2024$5.35$5.56
+3.93%		$5.63$5.36446,323 shs$1.51 billion
03/06/2024$5.24$5.35
+2.10%		$5.45$5.28429,001 shs$1.46 billion
03/05/2024$5.62$5.24
-6.76%		$5.69$5.24889,661 shs$1.43 billion
03/04/2024$5.45$5.62
+3.12%		$5.65$5.39654,090 shs$1.53 billion
03/01/2024$5.34$5.45
+2.06%		$5.65$5.28775,073 shs$1.48 billion
02/29/2024$5.20$5.34
+2.69%		$5.47$5.141.11 million shs$1.45 billion
02/28/2024$5.27$5.20
-1.23%		$5.29$4.881.30 million shs$1.42 billion
02/27/2024$7.02$5.27
-25.00%		$6.15$5.132.07 million shs$1.43 billion
02/26/2024$6.92$7.02
+1.45%		$7.06$6.86560,135 shs$1.91 billion
02/23/2024$6.90$6.92
+0.29%		$6.97$6.66338,580 shs$1.88 billion
02/22/2024$6.81$6.90
+1.32%		$6.98$6.84306,458 shs$1.88 billion
02/21/2024$6.90$6.81
-1.30%		$6.88$6.78241,064 shs$1.85 billion
02/20/2024$6.76$6.90
+2.07%		$6.90$6.61258,795 shs$1.88 billion
02/19/2024$6.76$6.76$6.87$6.65431,100 shs$1.84 billion

Related Companies:
This page (NASDAQ:STGW) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club