Stagwell (STGW) Stock Chart & Stock Price History → Did you make $29,000 two days with AI options trades? (From Prosper Trading Academy) (Ad) Free STGW Stock Alerts $6.22 +0.21 (+3.49%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Stagwell Stock Price Performance5 Day Performance+6.32%1 Month Performance+16.48%3 Month Performance-6.18%6 Month Performance+32.62%Year-To-Date Performance-6.18%1 Year Performance-12.27% 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 Email Address Ad Paradigm PressForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISYou might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.Click here to find out that this 8,788% cryptocurrency is. STGW Stock Chart for Friday, March, 29, 2024 STGW Chart by TradingView Stagwell Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2024$6.01$6.22+3.49%$6.24$6.01967,422 shs$1.67 billion03/27/2024$5.71$6.01+5.25%$6.03$5.79475,554 shs$1.61 billion03/26/2024$5.67$5.71+0.71%$5.85$5.71493,879 shs$1.53 billion03/25/2024$5.85$5.67-3.08%$5.99$5.66425,881 shs$1.52 billion03/22/2024$5.95$5.85-1.68%$6.04$5.83391,450 shs$1.57 billion03/21/2024$6.12$5.95-2.78%$6.22$5.95481,205 shs$1.60 billion Get the Latest News and Ratings for STGW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Stagwell and its competitors with MarketBeat's FREE daily newsletter. 03/20/2024$5.87$6.12+4.26%$6.15$5.82456,785 shs$1.64 billion03/19/2024$5.78$5.87+1.56%$5.92$5.71397,439 shs$1.58 billion03/18/2024$5.75$5.78+0.52%$5.92$5.71591,283 shs$1.57 billion03/15/2024$5.81$5.75-1.03%$5.96$5.72846,526 shs$1.57 billion03/14/2024$5.88$5.81-1.19%$5.88$5.73514,073 shs$1.58 billion03/13/2024$5.83$5.88+0.86%$5.99$5.79539,444 shs$1.60 billion03/12/2024$5.66$5.83+3.00%$5.87$5.69503,935 shs$1.59 billion03/11/2024$5.55$5.66+1.98%$5.77$5.45381,027 shs$1.54 billion03/08/2024$5.56$5.55-0.18%$5.77$5.54363,483 shs$1.51 billion03/07/2024$5.35$5.56+3.93%$5.63$5.36446,323 shs$1.51 billion03/06/2024$5.24$5.35+2.10%$5.45$5.28429,001 shs$1.46 billion03/05/2024$5.62$5.24-6.76%$5.69$5.24889,661 shs$1.43 billion03/04/2024$5.45$5.62+3.12%$5.65$5.39654,090 shs$1.53 billion03/01/2024$5.34$5.45+2.06%$5.65$5.28775,073 shs$1.48 billion02/29/2024$5.20$5.34+2.69%$5.47$5.141.11 million shs$1.45 billion02/28/2024$5.27$5.20-1.23%$5.29$4.881.30 million shs$1.42 billion02/27/2024$7.02$5.27-25.00%$6.15$5.132.07 million shs$1.43 billion02/26/2024$6.92$7.02+1.45%$7.06$6.86560,135 shs$1.91 billion02/23/2024$6.90$6.92+0.29%$6.97$6.66338,580 shs$1.88 billion02/22/2024$6.81$6.90+1.32%$6.98$6.84306,458 shs$1.88 billion02/21/2024$6.90$6.81-1.30%$6.88$6.78241,064 shs$1.85 billion02/20/2024$6.76$6.90+2.07%$6.90$6.61258,795 shs$1.88 billion02/19/2024$6.76$6.76$6.87$6.65431,100 shs$1.84 billion02/16/2024$6.90$6.76-2.03%$6.87$6.66431,147 shs$1.84 billion02/15/2024$6.68$6.90+3.29%$6.96$6.74409,413 shs$1.88 billion02/14/2024$6.41$6.68+4.21%$6.69$6.49352,194 shs$1.82 billion02/13/2024$6.84$6.41-6.29%$6.57$6.33567,750 shs$1.75 billion02/12/2024$6.59$6.84+3.79%$6.88$6.61385,917 shs$1.86 billion02/09/2024$6.46$6.59+2.01%$6.62$6.49295,109 shs$1.79 billion02/08/2024$6.35$6.46+1.73%$6.52$6.31467,759 shs$1.76 billion02/07/2024$6.37$6.35-0.31%$6.41$6.20396,627 shs$1.73 billion02/06/2024$6.41$6.37-0.62%$6.45$6.32379,666 shs$1.73 billion02/05/2024$6.45$6.41-0.62%$6.49$6.25329,647 shs$1.75 billion02/02/2024$6.55$6.45-1.53%$6.50$6.34395,991 shs$1.76 billion[BUY ALERT] Our #1 A.I. Stock for March (Ad)It's the one AI stock nobody is talking about. Cathy Wood just bought 11 million shares of it.Get the name of the stock here - before it takes off >>>02/01/2024$6.52$6.55+0.46%$6.85$6.53298,366 shs$1.78 billion01/31/2024$6.70$6.52-2.69%$6.80$6.52407,148 shs$1.78 billion01/30/2024$6.80$6.70-1.47%$6.75$6.64466,744 shs$1.82 billion01/29/2024$6.65$6.80+2.26%$6.82$6.59467,911 shs$1.85 billion01/26/2024$6.81$6.65-2.35%$6.90$6.65404,915 shs$1.81 billion01/25/2024$6.66$6.81+2.25%$6.86$6.73525,246 shs$1.85 billion01/24/2024$7.00$6.66-4.86%$7.12$6.65494,249 shs$1.81 billion01/23/2024$6.88$7.00+1.74%$7.10$6.89585,754 shs$1.91 billion01/22/2024$6.63$6.88+3.77%$6.90$6.67530,654 shs$1.87 billion01/19/2024$6.52$6.63+1.69%$6.67$6.40372,394 shs$1.81 billion01/18/2024$6.36$6.52+2.52%$6.53$6.38300,095 shs$1.78 billion01/17/2024$6.36$6.36$6.40$6.19339,082 shs$1.73 billion01/16/2024$6.50$6.36-2.15%$6.52$6.28768,023 shs$1.73 billion01/15/2024$6.50$6.50$6.68$6.43571,100 shs$1.77 billion01/12/2024$6.51$6.50-0.15%$6.68$6.43571,154 shs$1.77 billion01/11/2024$6.44$6.51+1.09%$6.61$6.32532,037 shs$1.77 billion01/10/2024$6.40$6.44+0.63%$6.51$6.34306,247 shs$1.75 billion01/09/2024$6.54$6.40-2.14%$6.43$6.31340,645 shs$1.74 billion01/08/2024$6.27$6.54+4.31%$6.57$6.28342,149 shs$1.78 billion01/05/2024$6.34$6.27-1.10%$6.43$6.21683,974 shs$1.73 billion01/04/2024$6.24$6.34+1.60%$6.40$6.22371,341 shs$1.73 billion01/03/2024$6.65$6.24-6.17%$6.61$6.18478,781 shs$1.70 billion01/02/2024$6.63$6.65+0.30%$6.75$6.41337,222 shs$1.81 billion01/01/2024$6.63$6.63$6.84$6.36436,300 shs$1.81 billion12/29/2023$6.78$6.63-2.21%$6.84$6.36436,362 shs$1.81 billion12/28/2023$6.82$6.78-0.59%$6.90$6.56369,537 shs$1.85 billion Related Companies: NV5 Global Stock Price Chart Brookfield Business Partners Stock Price Chart Distribution Solutions Group Stock Price Chart Integral Ad Science Stock Price Chart GDS Stock Price Chart Sterling Check Stock Price Chart Creatd Stock Price Chart Steelcase Stock Price Chart Payoneer Global Stock Price Chart Lumen Technologies Stock Price Chart Receive STGW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Stagwell and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:STGW) was last updated on 3/29/2024 by MarketBeat.com Staff From Our PartnersDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceAI Cracks Open Largest Untapped Energy Reserve on EarthBanyan Hill PublishingThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryAI healthcare stock poised for 36,996% growth?Behind the MarketsBill Gates is all about this tiny $2 stockTimothy Sykes Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Stagwell Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.