NASDAQ:STGW | Historical Stock Price | Stagwell Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-04-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.89$1.87$3.93$8.24$17.29$36.261995-04-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.78$3.65115,100——
2019-12-30$2.79$3.66241,200——
2019-12-27$2.70$3.54235,900——
2019-12-26$2.59$3.40180,800——
2019-12-24$2.57$3.3797,600——
2019-12-23$2.53$3.321,017,900——
2019-12-20$2.44$3.20339,600——
2019-12-19$2.44$3.20289,200——
2019-12-18$2.45$3.21148,600——
2019-12-17$2.49$3.27272,800——
2019-12-16$2.59$3.40190,300——
2019-12-13$2.60$3.41154,700——
2019-12-12$2.68$3.52184,100——
2019-12-11$2.70$3.54221,700——
2019-12-10$2.59$3.40203,100——
2019-12-09$2.58$3.38202,800——
2019-12-06$2.52$3.31318,600——
2019-12-05$2.36$3.1095,200——
2019-12-04$2.31$3.03184,700——
2019-12-03$2.28$2.991,017,600——
2019-12-02$2.20$2.89390,100——
2019-11-29$2.33$3.0645,500——
2019-11-27$2.31$3.03301,100——
2019-11-26$2.30$3.02763,700——
2019-11-25$2.29$3.00288,700——
2019-11-22$2.33$3.06210,000——
2019-11-21$2.40$3.15285,600——
2019-11-20$2.46$3.23278,600——
2019-11-19$2.55$3.35200,900——
2019-11-18$2.46$3.23273,100——
2019-11-15$2.63$3.45141,800——
2019-11-14$2.68$3.52213,600——
2019-11-13$2.74$3.59221,500——
2019-11-12$2.89$3.79144,800——
2019-11-11$2.85$3.74174,900——
2019-11-08$2.85$3.74149,800——
2019-11-07$2.87$3.77251,800——
2019-11-06$2.86$3.751,200,100——
2019-11-05$3.15$4.13425,100——
2019-11-04$3.29$4.32201,600——
2019-11-01$3.25$4.26297,600——
2019-10-31$3.13$4.11145,900——
2019-10-30$3.11$4.08109,300——
2019-10-29$3.10$4.07337,300——
2019-10-28$3.00$3.94307,900——
2019-10-25$2.92$3.8395,100——
2019-10-24$2.84$3.73120,400——
2019-10-23$2.93$3.8491,600——
2019-10-22$2.99$3.92330,700——
2019-10-21$2.93$3.84182,500——
2019-10-18$2.87$3.77100,300——
2019-10-17$2.87$3.77140,100——
2019-10-16$2.86$3.7582,900——
2019-10-15$2.85$3.7489,500——
2019-10-14$2.82$3.70125,500——
2019-10-11$2.69$3.53186,600——
2019-10-10$2.66$3.49274,800——
2019-10-09$2.68$3.52163,700——
2019-10-08$2.67$3.50140,100——
2019-10-07$2.73$3.58193,000——
2019-10-04$2.70$3.54138,100——
2019-10-03$2.70$3.54106,900——
2019-10-02$2.82$3.70173,600——
2019-10-01$2.85$3.74307,800——
2019-09-30$2.82$3.70245,700——
2019-09-27$2.96$3.88199,800——
2019-09-26$2.97$3.90154,200——
2019-09-25$3.06$4.01233,100——
2019-09-24$3.00$3.94361,400——
2019-09-23$2.90$3.80341,200——
2019-09-20$2.89$3.791,592,700——
2019-09-19$2.90$3.80649,000——
2019-09-18$2.88$3.78484,300——
2019-09-17$2.88$3.78380,100——
2019-09-16$2.68$3.52570,000——
2019-09-13$2.62$3.441,161,900——
2019-09-12$2.48$3.25584,500——
2019-09-11$2.55$3.35452,900——
2019-09-10$2.50$3.28450,200——
2019-09-09$2.52$3.31500,900——
2019-09-06$2.49$3.27111,800——
2019-09-05$2.39$3.14219,300——
2019-09-04$2.33$3.06119,900——
2019-09-03$2.37$3.1192,700——
2019-08-30$2.35$3.0865,200——
2019-08-29$2.36$3.10121,100——
2019-08-28$2.37$3.1187,500——
2019-08-27$2.27$2.98169,800——
2019-08-26$2.30$3.02135,300——
2019-08-23$2.29$3.00157,400——
2019-08-22$2.36$3.10155,300——
2019-08-21$2.32$3.04155,700——
2019-08-20$2.30$3.0282,800——
2019-08-19$2.29$3.00165,900——
2019-08-16$2.27$2.98119,000——
2019-08-15$2.14$2.81155,700——
2019-08-14$2.09$2.74313,900——
2019-08-13$2.21$2.90196,700——
2019-08-12$2.24$2.94316,200——
2019-08-09$2.41$3.16145,700——
2019-08-08$2.51$3.29322,700——
2019-08-07$2.43$3.19484,900——
2019-08-06$2.28$2.99178,000——
2019-08-05$2.25$2.95297,200——
2019-08-02$2.33$3.06133,100——
2019-08-01$2.32$3.04253,500——
2019-07-31$2.50$3.28331,000——
2019-07-30$2.50$3.28246,400——
2019-07-29$2.44$3.20119,200——
2019-07-26$2.44$3.20135,000——
2019-07-25$2.39$3.14127,700——
2019-07-24$2.38$3.12208,200——
2019-07-23$2.37$3.11148,000——
2019-07-22$2.40$3.15178,900——
2019-07-19$2.46$3.23153,400——
2019-07-18$2.51$3.29146,900——
2019-07-17$2.60$3.41113,300——
2019-07-16$2.63$3.45170,600——
2019-07-15$2.67$3.50419,800——
2019-07-12$2.65$3.48272,300——
2019-07-11$2.64$3.46193,200——
2019-07-10$2.59$3.40523,200——
2019-07-09$2.59$3.40149,700——
2019-07-08$2.57$3.37115,100——
2019-07-05$2.60$3.41368,900——
2019-07-03$2.60$3.4162,800——
2019-07-02$2.58$3.38157,800——
2019-07-01$2.57$3.37305,500——
2019-06-28$2.52$3.31959,100——
2019-06-27$2.50$3.28236,200——
2019-06-26$2.51$3.29399,400——
2019-06-25$2.55$3.35328,200——
2019-06-24$2.50$3.28278,100——
2019-06-21$2.58$3.38384,800——
2019-06-20$2.70$3.54235,000——
2019-06-19$2.78$3.65264,100——
2019-06-18$2.79$3.66277,800——
2019-06-17$2.85$3.74239,900——
2019-06-14$2.85$3.74281,700——
2019-06-13$2.92$3.83177,700——
2019-06-12$2.89$3.79166,300——
2019-06-11$2.94$3.86223,500——
2019-06-10$2.97$3.90351,400——
2019-06-07$2.87$3.77371,600——
2019-06-06$2.85$3.74494,800——
2019-06-05$2.87$3.77161,100——
2019-06-04$2.91$3.82215,200——
2019-06-03$2.83$3.71264,300——
2019-05-31$2.80$3.67221,900——
2019-05-30$2.83$3.71357,800——
2019-05-29$2.99$3.92264,900——
2019-05-28$3.03$3.98291,900——
2019-05-24$3.12$4.09222,900——
2019-05-23$3.08$4.04341,300——
2019-05-22$3.20$4.20314,900——
2019-05-21$3.30$4.33626,000——
2019-05-20$3.25$4.26399,900——
2019-05-17$3.25$4.26584,300——
2019-05-16$3.28$4.30634,200——
2019-05-15$3.13$4.11780,600——
2019-05-14$3.03$3.98614,400——
2019-05-13$3.08$4.04850,100——
2019-05-10$2.99$3.92990,700——
2019-05-09$2.92$3.831,087,500——
2019-05-08$2.76$3.621,446,300——
2019-05-07$2.35$3.081,008,000——
2019-05-06$2.17$2.85518,900——
2019-05-03$2.10$2.75297,200——
2019-05-02$2.05$2.69230,100——
2019-05-01$2.05$2.69157,000——
2019-04-30$2.10$2.75228,600——
2019-04-29$2.08$2.73245,000——
2019-04-26$2.04$2.68239,200——
2019-04-25$1.96$2.57315,300——
2019-04-24$1.97$2.581,044,400——
2019-04-23$1.99$2.61476,400——
2019-04-22$2.03$2.66219,300——
2019-04-18$2.09$2.74156,600——
2019-04-17$2.16$2.83356,200——
2019-04-16$2.02$2.65300,100——
2019-04-15$2.07$2.72282,600——
2019-04-12$2.12$2.78221,400——
2019-04-11$2.10$2.75372,300——
2019-04-10$2.13$2.79303,200——
2019-04-09$2.12$2.78369,700——
2019-04-08$2.20$2.89401,300——
2019-04-05$2.26$2.96354,500——
2019-04-04$2.22$2.91325,700——
2019-04-03$2.15$2.82303,800——
2019-04-02$2.15$2.82272,800——
2019-04-01$2.23$2.93440,400——
2019-03-29$2.25$2.951,209,300——
2019-03-28$2.22$2.912,031,100——
2019-03-27$2.01$2.641,593,000——
2019-03-26$1.68$2.201,160,300——
2019-03-25$1.76$2.311,035,800——
2019-03-22$1.85$2.43956,600——
2019-03-21$1.68$2.201,464,100——
2019-03-20$1.86$2.441,346,100——
2019-03-19$1.99$2.61847,700——
2019-03-18$2.09$2.741,496,700——
2019-03-15$2.29$3.004,711,300——
2019-03-14$2.03$2.66747,800——
2019-03-13$2.09$2.742,640,100——
2019-03-12$2.08$2.73867,800——
2019-03-11$2.46$3.23366,400——
2019-03-08$2.47$3.24530,000——
2019-03-07$2.64$3.46272,100——
2019-03-06$2.85$3.74277,700——
2019-03-05$3.17$4.1690,000——
2019-03-04$3.37$4.42236,900——
2019-03-01$3.39$4.45161,300——
2019-02-28$3.32$4.36175,500——
2019-02-27$3.36$4.41209,500——
2019-02-26$3.50$4.59208,000——
2019-02-25$3.42$4.49244,400——
2019-02-22$3.35$4.39391,000——
2019-02-21$3.30$4.33298,700——
2019-02-20$3.26$4.28589,200——
2019-02-19$3.11$4.08301,700——
2019-02-15$2.94$3.86244,700——
2019-02-14$2.95$3.87212,200——
2019-02-13$2.88$3.78202,400——
2019-02-12$2.74$3.59148,300——
2019-02-11$2.81$3.69121,800——
2019-02-08$2.75$3.61137,400——
2019-02-07$2.81$3.69305,600——
2019-02-06$2.98$3.91191,400——
2019-02-05$2.99$3.92139,500——
2019-02-04$2.95$3.87170,000——
2019-02-01$2.97$3.90195,700——
2019-01-31$2.97$3.90182,400——
2019-01-30$3.00$3.94424,800——
2019-01-29$2.93$3.84172,900——
2019-01-28$2.91$3.82194,300——
2019-01-25$2.92$3.83134,200——
2019-01-24$2.86$3.75116,500——
2019-01-23$2.86$3.75294,200——
2019-01-22$2.77$3.63222,400——
2019-01-18$2.92$3.83201,200——
2019-01-17$2.97$3.90273,600——
2019-01-16$2.91$3.82223,200——
2019-01-15$2.89$3.79236,300——
2019-01-14$2.86$3.75106,800——
2019-01-11$2.87$3.77147,300——
2019-01-10$2.88$3.78144,100——
2019-01-09$2.98$3.91244,400——
2019-01-08$2.93$3.84205,300——
2019-01-07$2.83$3.71175,300——
2019-01-04$2.78$3.65204,800——
2019-01-03$2.70$3.54254,100——
2019-01-02$2.75$3.61841,600——