STGW - Stagwell Inc
5.18
0.230 4.440%
Share volume: 2,241,791
Last Updated: 03-04-2026
Business Services/Services – Advertising:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$4.95
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $4.97 | $4.97 | $5.29 | $5.29 | $4.90 | $4.90 | $5.18 | $5.18 | 2,241,791 | $2,241,791.00 |
| 03-03-2026 | $4.63 | $4.63 | $5.01 | $5.01 | $4.58 | $4.58 | $4.95 | $4.95 | 1,814,064 | $1,813,851.00 |
| 03-02-2026 | $4.81 | $4.81 | $4.85 | $4.85 | $4.57 | $4.57 | $4.82 | $4.82 | 2,316,105 | $2,316,105.00 |
| 02-27-2026 | $4.79 | $4.79 | $4.89 | $4.89 | $4.73 | $4.73 | $4.82 | $4.82 | 1,291,674 | $1,291,674.00 |
| 02-26-2026 | $4.54 | $4.54 | $4.86 | $4.86 | $4.53 | $4.53 | $4.85 | $4.85 | 1,214,043 | $1,214,043.00 |
| 02-25-2026 | $4.50 | $4.50 | $4.55 | $4.55 | $4.35 | $4.35 | $4.54 | $4.54 | 783,702 | $783,702.00 |
| 02-24-2026 | $4.38 | $4.38 | $4.55 | $4.55 | $4.29 | $4.29 | $4.51 | $4.51 | 1,008,835 | $1,008,835.00 |
| 02-23-2026 | $4.60 | $4.60 | $4.64 | $4.64 | $4.31 | $4.31 | $4.40 | $4.40 | 1,371,923 | $1,371,923.00 |
| 02-20-2026 | $4.70 | $4.70 | $4.82 | $4.82 | $4.60 | $4.60 | $4.63 | $4.63 | 927,290 | $927,290.00 |
| 02-19-2026 | $4.71 | $4.71 | $4.77 | $4.77 | $4.62 | $4.62 | $4.74 | $4.74 | 1,320,713 | $1,320,713.00 |