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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.51$3.29137,100——
2020-12-30$2.56$3.3676,300——
2020-12-29$2.54$3.33159,600——
2020-12-28$2.62$3.44156,400——
2020-12-24$2.66$3.49180,200——
2020-12-23$2.55$3.35240,700——
2020-12-22$2.57$3.37961,100——
2020-12-21$2.23$2.9346,800——
2020-12-18$2.15$2.82105,000——
2020-12-17$2.29$3.0063,000——
2020-12-16$2.27$2.9815,100——
2020-12-15$2.29$3.0037,400——
2020-12-14$2.30$3.0236,200——
2020-12-11$2.33$3.0621,600——
2020-12-10$2.32$3.0428,500——
2020-12-09$2.20$2.89235,000——
2020-12-08$2.31$3.03109,700——
2020-12-07$2.30$3.02115,000——
2020-12-04$2.30$3.0295,100——
2020-12-03$2.27$2.98205,300——
2020-12-02$2.33$3.0671,700——
2020-12-01$2.32$3.04114,200——
2020-11-30$2.30$3.02147,100——
2020-11-27$2.35$3.0847,800——
2020-11-25$2.31$3.03227,400——
2020-11-24$2.32$3.0488,100——
2020-11-23$2.31$3.0348,500——
2020-11-20$2.28$2.9947,000——
2020-11-19$2.23$2.93348,900——
2020-11-18$2.30$3.02100,400——
2020-11-17$2.33$3.0643,600——
2020-11-16$2.37$3.11127,100——
2020-11-13$2.35$3.0875,000——
2020-11-12$2.24$2.9428,500——
2020-11-11$2.25$2.9570,400——
2020-11-10$2.22$2.9186,400——
2020-11-09$2.19$2.87154,900——
2020-11-06$2.12$2.7850,700——
2020-11-05$2.22$2.91294,800——
2020-11-04$2.09$2.7497,300——
2020-11-03$2.29$3.0082,800——
2020-11-02$2.34$3.07132,400——
2020-10-30$2.34$3.07322,000——
2020-10-29$2.15$2.8291,700——
2020-10-28$2.12$2.78138,600——
2020-10-27$2.06$2.7082,900——
2020-10-26$2.19$2.87202,400——
2020-10-23$2.09$2.7467,800——
2020-10-22$2.06$2.70152,400——
2020-10-21$2.06$2.70184,200——
2020-10-20$2.05$2.69131,500——
2020-10-19$2.05$2.6989,500——
2020-10-16$2.05$2.6968,500——
2020-10-15$2.05$2.69211,200——
2020-10-14$2.06$2.7049,700——
2020-10-13$2.12$2.78123,200——
2020-10-12$2.08$2.7322,500——
2020-10-09$2.14$2.8176,600——
2020-10-08$2.08$2.73128,600——
2020-10-07$2.14$2.81134,800——
2020-10-06$2.05$2.69231,800——
2020-10-05$1.80$2.3658,200——
2020-10-02$1.75$2.3044,400——
2020-10-01$1.70$2.23299,900——
2020-09-30$1.61$2.11879,600——
2020-09-29$1.68$2.2095,700——
2020-09-28$1.78$2.3457,200——
2020-09-25$1.75$2.3057,000——
2020-09-24$1.73$2.2759,500——
2020-09-23$1.73$2.2763,500——
2020-09-22$1.83$2.4088,000——
2020-09-21$1.91$2.51106,200——
2020-09-18$1.99$2.6163,100——
2020-09-17$2.03$2.6612,600——
2020-09-16$2.05$2.69148,500——
2020-09-15$1.99$2.6139,600——
2020-09-14$2.04$2.6871,300——
2020-09-11$1.93$2.5364,400——
2020-09-10$2.00$2.6285,800——
2020-09-09$2.01$2.6437,400——
2020-09-08$2.05$2.69100,200——
2020-09-04$2.22$2.91213,300——
2020-09-03$2.25$2.9564,200——
2020-09-02$2.26$2.9674,300——
2020-09-01$2.21$2.9053,700——
2020-08-31$2.19$2.8776,800——
2020-08-28$2.14$2.8193,700——
2020-08-27$2.05$2.6923,200——
2020-08-26$2.07$2.7255,800——
2020-08-25$2.10$2.7573,500——
2020-08-24$2.02$2.6564,000——
2020-08-21$2.05$2.69101,100——
2020-08-20$2.06$2.7070,000——
2020-08-19$1.99$2.61168,100——
2020-08-18$1.98$2.6037,100——
2020-08-17$2.00$2.6286,900——
2020-08-14$1.99$2.61213,800——
2020-08-13$2.07$2.72102,700——
2020-08-12$2.12$2.7876,100——
2020-08-11$2.17$2.85228,300——
2020-08-10$2.16$2.8395,600——
2020-08-07$2.15$2.8284,100——
2020-08-06$2.22$2.91219,100——
2020-08-05$2.32$3.04140,300——
2020-08-04$2.29$3.0097,100——
2020-08-03$2.28$2.99169,200——
2020-07-31$2.21$2.90312,200——
2020-07-30$2.30$3.02175,800——
2020-07-29$2.24$2.94141,400——
2020-07-28$2.15$2.82174,300——
2020-07-27$2.11$2.7784,200——
2020-07-24$2.06$2.7074,800——
2020-07-23$2.06$2.70134,300——
2020-07-22$2.06$2.70245,800——
2020-07-21$1.97$2.58162,300——
2020-07-20$2.03$2.66149,600——
2020-07-17$2.10$2.75124,100——
2020-07-16$2.12$2.7850,000——
2020-07-15$2.12$2.78137,200——
2020-07-14$2.12$2.78174,800——
2020-07-13$2.10$2.75211,400——
2020-07-10$2.13$2.79339,400——
2020-07-09$2.17$2.85316,100——
2020-07-08$2.10$2.75158,500——
2020-07-07$2.09$2.74186,500——
2020-07-06$2.11$2.77471,200——
2020-07-02$2.03$2.66436,900——
2020-07-01$2.05$2.69583,500——
2020-06-30$2.08$2.731,186,900——
2020-06-29$2.17$2.853,194,500——
2020-06-26$2.05$2.6937,254,600——
2020-06-25$1.15$1.511,055,000——
2020-06-24$1.17$1.53649,600——
2020-06-23$1.23$1.61517,500——
2020-06-22$1.23$1.61486,700——
2020-06-19$1.27$1.67587,100——
2020-06-18$1.29$1.69263,900——
2020-06-17$1.36$1.78504,000——
2020-06-16$1.43$1.88285,100——
2020-06-15$1.38$1.81311,900——
2020-06-12$1.41$1.85179,500——
2020-06-11$1.44$1.89316,000——
2020-06-10$1.60$2.10204,700——
2020-06-09$1.77$2.32651,600——
2020-06-08$1.62$2.13451,000——
2020-06-05$1.64$2.15495,900——
2020-06-04$1.46$1.92405,600——
2020-06-03$1.49$1.95354,400——
2020-06-02$1.34$1.76221,600——
2020-06-01$1.30$1.71259,400——
2020-05-29$1.32$1.73122,000——
2020-05-28$1.36$1.78178,900——
2020-05-27$1.43$1.88128,600——
2020-05-26$1.43$1.88258,200——
2020-05-22$1.50$1.97300,000——
2020-05-21$1.53$2.0194,900——
2020-05-20$1.53$2.01125,400——
2020-05-19$1.45$1.90189,500——
2020-05-18$1.46$1.92307,000——
2020-05-15$1.22$1.60204,600——
2020-05-14$1.16$1.52133,400——
2020-05-13$1.14$1.50439,400——
2020-05-12$1.21$1.5975,200——
2020-05-11$1.21$1.59108,700——
2020-05-08$1.29$1.69118,000——
2020-05-07$1.23$1.61126,600——
2020-05-06$1.20$1.57110,900——
2020-05-05$1.20$1.57167,200——
2020-05-04$1.25$1.64123,700——
2020-05-01$1.29$1.69133,500——
2020-04-30$1.43$1.88220,700——
2020-04-29$1.50$1.97544,700——
2020-04-28$1.06$1.39120,300——
2020-04-27$1.13$1.48108,300——
2020-04-24$1.11$1.46113,600——
2020-04-23$1.12$1.4778,200——
2020-04-22$1.16$1.5266,900——
2020-04-21$1.18$1.55105,800——
2020-04-20$1.19$1.56151,600——
2020-04-17$1.16$1.52226,700——
2020-04-16$1.05$1.38136,400——
2020-04-15$1.06$1.39240,600——
2020-04-14$1.16$1.52138,000——
2020-04-13$1.14$1.50132,600——
2020-04-09$1.18$1.55206,600——
2020-04-08$1.13$1.48268,800——
2020-04-07$1.17$1.53185,700——
2020-04-06$1.10$1.44424,200——
2020-04-03$1.08$1.42184,500——
2020-04-02$1.12$1.47429,200——
2020-04-01$1.27$1.67209,300——
2020-03-31$1.45$1.90129,200——
2020-03-30$1.38$1.81145,300——
2020-03-27$1.36$1.7897,900——
2020-03-26$1.67$2.19211,100——
2020-03-25$1.50$1.97243,400——
2020-03-24$1.21$1.59334,100——
2020-03-23$1.19$1.56283,500——
2020-03-20$1.02$1.34546,000——
2020-03-19$1.47$1.93199,200——
2020-03-18$1.34$1.76412,600——
2020-03-17$1.78$2.34293,500——
2020-03-16$1.51$1.98209,800——
2020-03-13$2.04$2.68124,300——
2020-03-12$1.78$2.34228,500——
2020-03-11$2.05$2.69162,900——
2020-03-10$2.04$2.68169,900——
2020-03-09$1.96$2.57152,800——
2020-03-06$2.11$2.77188,800——
2020-03-05$2.28$2.9971,900——
2020-03-04$2.53$3.32120,300——
2020-03-03$2.26$2.96132,500——
2020-03-02$2.51$3.29303,400——
2020-02-28$2.51$3.29642,400——
2020-02-27$2.02$2.65185,500——
2020-02-26$2.09$2.74179,300——
2020-02-25$2.15$2.82152,300——
2020-02-24$2.21$2.9077,700——
2020-02-21$2.37$3.1163,500——
2020-02-20$2.38$3.12109,100——
2020-02-19$2.36$3.1051,900——
2020-02-18$2.35$3.0837,200——
2020-02-14$2.35$3.08145,300——
2020-02-13$2.42$3.1771,800——
2020-02-12$2.38$3.12114,900——
2020-02-11$2.29$3.0050,100——
2020-02-10$2.31$3.03105,100——
2020-02-07$2.29$3.0078,300——
2020-02-06$2.32$3.04106,000——
2020-02-05$2.33$3.0694,400——
2020-02-04$2.24$2.94122,800——
2020-02-03$2.24$2.94199,900——
2020-01-31$2.27$2.98133,400——
2020-01-30$2.39$3.14128,400——
2020-01-29$2.37$3.1187,700——
2020-01-28$2.43$3.1977,000——
2020-01-27$2.46$3.2378,100——
2020-01-24$2.44$3.20163,000——
2020-01-23$2.46$3.23265,000——
2020-01-22$2.56$3.3662,000——
2020-01-21$2.57$3.37116,700——
2020-01-17$2.58$3.38129,400——
2020-01-16$2.64$3.4693,400——
2020-01-15$2.59$3.4086,600——
2020-01-14$2.58$3.3892,400——
2020-01-13$2.55$3.3577,500——
2020-01-10$2.57$3.37105,000——
2020-01-09$2.59$3.40103,100——
2020-01-08$2.62$3.44108,900——
2020-01-07$2.63$3.45140,000——
2020-01-06$2.77$3.6394,200——
2020-01-03$2.80$3.67103,100——
2020-01-02$2.84$3.73124,100——