Stagwell Inc. - Price History
Monthly price history for STGW (Stagwell Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $6.90 | $6.90 |
| April 2024 | $5.95 | $5.95 |
| March 2024 | $6.22 | $6.22 |
| February 2024 | $5.34 | $5.34 |
| January 2024 | $6.52 | $6.52 |
| December 2023 | $6.63 | $6.63 |
| November 2023 | $5.02 | $5.02 |
| October 2023 | $4.12 | $4.12 |
| September 2023 | $4.69 | $4.69 |
| August 2023 | $5.45 | $5.45 |
| July 2023 | $6.71 | $6.71 |
| June 2023 | $7.21 | $7.21 |
| May 2023 | $6.20 | $6.20 |
| April 2023 | $6.22 | $6.22 |
| March 2023 | $7.42 | $7.42 |
| February 2023 | $6.86 | $6.86 |
| January 2023 | $7.02 | $7.02 |
| December 2022 | $6.21 | $6.21 |
| November 2022 | $7.46 | $7.46 |
| October 2022 | $7.59 | $7.59 |
| September 2022 | $6.95 | $6.95 |
| August 2022 | $6.78 | $6.78 |
| July 2022 | $6.61 | $6.61 |
| June 2022 | $5.43 | $5.43 |
| May 2022 | $7.91 | $7.91 |
| April 2022 | $6.78 | $6.78 |
| March 2022 | $7.24 | $7.24 |
| February 2022 | $7.58 | $7.58 |
| January 2022 | $7.47 | $7.47 |
| December 2021 | $8.67 | $8.67 |
| November 2021 | $7.72 | $7.72 |
| October 2021 | $8.68 | $8.68 |
| September 2021 | $7.67 | $7.67 |
| August 2021 | $6.98 | $6.98 |
| July 2021 | $5.61 | $5.61 |
| June 2021 | $5.85 | $5.85 |
| May 2021 | $4.66 | $4.66 |
| April 2021 | $4.46 | $4.46 |
| March 2021 | $3.12 | $3.12 |
| February 2021 | $3.16 | $3.16 |
| January 2021 | $2.75 | $2.75 |
| December 2020 | $2.51 | $2.51 |
| November 2020 | $2.30 | $2.30 |
| October 2020 | $2.34 | $2.34 |
| September 2020 | $1.61 | $1.61 |
| August 2020 | $2.19 | $2.19 |
| July 2020 | $2.21 | $2.21 |
| June 2020 | $2.08 | $2.08 |
| May 2020 | $1.32 | $1.32 |
| April 2020 | $1.43 | $1.43 |
| March 2020 | $1.45 | $1.45 |
| February 2020 | $2.51 | $2.51 |
| January 2020 | $2.27 | $2.27 |
| December 2019 | $2.78 | $2.78 |
| November 2019 | $2.33 | $2.33 |
| October 2019 | $3.13 | $3.13 |
| September 2019 | $2.82 | $2.82 |
| August 2019 | $2.35 | $2.35 |
| July 2019 | $2.50 | $2.50 |
| June 2019 | $2.52 | $2.52 |
| May 2019 | $2.80 | $2.80 |
| April 2019 | $2.10 | $2.10 |
| March 2019 | $2.25 | $2.25 |
| February 2019 | $3.32 | $3.32 |
| January 2019 | $2.97 | $2.97 |
| December 2018 | $2.61 | $2.61 |
| November 2018 | $2.64 | $2.64 |
| October 2018 | $2.47 | $2.47 |
| September 2018 | $4.15 | $4.15 |
| August 2018 | $4.85 | $4.85 |
| July 2018 | $5.10 | $5.10 |
| June 2018 | $4.60 | $4.60 |
| May 2018 | $4.15 | $4.15 |
| April 2018 | $7.55 | $7.55 |
| March 2018 | $7.20 | $7.20 |
| February 2018 | $7.85 | $7.85 |
| January 2018 | $9 | $9 |
| December 2017 | $9.75 | $9.75 |
| November 2017 | $11.60 | $11.60 |
| October 2017 | $11.50 | $11.50 |
| September 2017 | $11 | $11 |
| August 2017 | $10.20 | $10.20 |
| July 2017 | $9.90 | $9.90 |
| June 2017 | $9.90 | $9.90 |
| May 2017 | $8.30 | $8.30 |
| April 2017 | $8.95 | $8.95 |
| March 2017 | $9.40 | $9.40 |
| February 2017 | $8.75 | $8.75 |
| January 2017 | $6.40 | $6.40 |
| December 2016 | $6.55 | $6.55 |
| November 2016 | $6.20 | $6.20 |
| October 2016 | $8.45 | $8.45 |
| September 2016 | $10.72 | $10.72 |
| August 2016 | $12.34 | $12.34 |
| July 2016 | $12.57 | $12.76 |
| June 2016 | $18.02 | $18.29 |
| May 2016 | $17.67 | $17.94 |
| April 2016 | $19.68 | $20.24 |
| March 2016 | $22.95 | $23.60 |
| February 2016 | $20.53 | $21.32 |
| January 2016 | $18.81 | $19.54 |
| December 2015 | $20.91 | $21.72 |
| November 2015 | $20.75 | $21.55 |
| October 2015 | $19.80 | $20.78 |
| September 2015 | $17.56 | $18.43 |
| August 2015 | $18.71 | $19.64 |
| July 2015 | $16.62 | $17.63 |
| June 2015 | $18.57 | $19.70 |
| May 2015 | $19.98 | $21.20 |
| April 2015 | $19.53 | $20.94 |
| March 2015 | $26.45 | $28.35 |
| February 2015 | $24.08 | $26.02 |
| January 2015 | $22.12 | $23.90 |
| December 2014 | $21.02 | $22.72 |
| November 2014 | $20.42 | $22.07 |
| October 2014 | $18.98 | $20.70 |
| September 2014 | $17.59 | $19.19 |
| August 2014 | $20.08 | $21.90 |
| July 2014 | $18.73 | $20.62 |
| June 2014 | $19.52 | $21.49 |
| May 2014 | $19.09 | $21.02 |
| April 2014 | $22.02 | $24.42 |
| March 2014 | $20.58 | $22.82 |
| February 2014 | $20.28 | $22.49 |
| January 2014 | $21.50 | $24.03 |
| December 2013 | $22.82 | $25.51 |
| November 2013 | $20.36 | $22.76 |
| October 2013 | $18.24 | $30.83 |
| September 2013 | $16.56 | $27.98 |
| August 2013 | $13.24 | $22.38 |
| July 2013 | $14.48 | $24.63 |
| June 2013 | $10.60 | $18.04 |
| May 2013 | $10.36 | $17.63 |
| April 2013 | $9.89 | $17.09 |
| March 2013 | $9.35 | $16.17 |
| February 2013 | $7.95 | $13.75 |
| January 2013 | $7.36 | $12.73 |
| December 2012 | $6.54 | $11.30 |
| November 2012 | $5.97 | $10.60 |
| October 2012 | $6.37 | $11.32 |
| September 2012 | $6.95 | $12.34 |
| August 2012 | $5.69 | $10.11 |
| July 2012 | $5.30 | $9.41 |
| June 2012 | $6.38 | $11.34 |
| May 2012 | $5.46 | $9.71 |
| April 2012 | $5.65 | $10.32 |
| March 2012 | $6.09 | $11.12 |
| February 2012 | $7.07 | $12.92 |
| January 2012 | $7.08 | $13.07 |
| December 2011 | $7.32 | $13.52 |
| November 2011 | $7.86 | $14.50 |
| October 2011 | $9.12 | $16.84 |
| September 2011 | $7.74 | $14.42 |
| August 2011 | $8.57 | $15.95 |
| July 2011 | $10.63 | $19.97 |
| June 2011 | $9.61 | $18.06 |
| May 2011 | $9.78 | $18.37 |
| April 2011 | $8.77 | $16.62 |
| March 2011 | $8.85 | $16.77 |
| February 2011 | $9.08 | $17.35 |
| January 2011 | $8.76 | $16.74 |
| December 2010 | $9.04 | $17.27 |
| November 2010 | $7.46 | $14.25 |
| October 2010 | $7.20 | $13.89 |
| September 2010 | $6.94 | $13.39 |
| August 2010 | $6.04 | $11.66 |
| July 2010 | $6.34 | $12.33 |
| June 2010 | $5.49 | $10.68 |
| May 2010 | $6.26 | $12.18 |
| April 2010 | $6.64 | $12.93 |
| March 2010 | $5.32 | $10.35 |
| February 2010 | $4.80 | $9.35 |
| January 2010 | $4.21 | $8.29 |
| December 2009 | $4.24 | $8.34 |
| November 2009 | $4.18 | $8.23 |
| October 2009 | $4.14 | $8.15 |
| September 2009 | $3.78 | $7.44 |
| August 2009 | $3.06 | $6.03 |
| July 2009 | $3.46 | $6.82 |
| June 2009 | $2.80 | $5.51 |
| May 2009 | $2.77 | $5.46 |
| April 2009 | $2.08 | $4.10 |
| March 2009 | $1.68 | $3.30 |
| February 2009 | $1.74 | $3.43 |
| January 2009 | $1.67 | $3.29 |
| December 2008 | $1.54 | $3.04 |
| November 2008 | $1.50 | $2.95 |
| October 2008 | $2.22 | $4.38 |
| September 2008 | $3.41 | $6.72 |
| August 2008 | $4.09 | $8.05 |
| July 2008 | $4.39 | $8.65 |
| June 2008 | $3.65 | $7.18 |
| May 2008 | $3.93 | $7.73 |
| April 2008 | $4.17 | $8.21 |
| March 2008 | $3.69 | $7.27 |
| February 2008 | $4.10 | $8.07 |
| January 2008 | $4.29 | $8.45 |
| December 2007 | $4.95 | $9.74 |
| November 2007 | $4.80 | $9.46 |
| October 2007 | $5.58 | $10.98 |
| September 2007 | $5.51 | $10.84 |
| August 2007 | $5.49 | $10.81 |
| July 2007 | $5.21 | $10.26 |
| June 2007 | $4.44 | $8.75 |
| May 2007 | $4.16 | $8.20 |
| April 2007 | $4.39 | $8.64 |
| March 2007 | $3.93 | $7.73 |
| February 2007 | $3.90 | $7.68 |
| January 2007 | $3.65 | $7.19 |
| December 2006 | $3.76 | $7.40 |
| November 2006 | $3.63 | $7.14 |
| October 2006 | $3.96 | $7.80 |
| September 2006 | $3.68 | $7.24 |
| August 2006 | $3.78 | $7.45 |
| July 2006 | $4.30 | $8.46 |
| June 2006 | $4.16 | $8.19 |
| May 2006 | $4.62 | $9.09 |
| April 2006 | $4.55 | $8.95 |
| March 2006 | $4.34 | $8.54 |
| February 2006 | $4.34 | $8.55 |
| January 2006 | $3.81 | $7.50 |
| December 2005 | $3.25 | $6.40 |
| November 2005 | $2.86 | $5.63 |
| October 2005 | $3.28 | $6.46 |
| September 2005 | $3.65 | $7.19 |
| August 2005 | $3.70 | $7.29 |
| July 2005 | $4.41 | $8.69 |
| June 2005 | $4.30 | $8.46 |
| May 2005 | $4.50 | $8.85 |
| April 2005 | $4.66 | $9.18 |
| March 2005 | $4.84 | $9.52 |
| February 2005 | $5.50 | $10.82 |
| January 2005 | $5.63 | $11.09 |
| December 2004 | $5.46 | $10.75 |
| November 2004 | $5.23 | $10.29 |
| October 2004 | $5.98 | $11.78 |
| September 2004 | $6.44 | $12.68 |
| August 2004 | $6.10 | $12.02 |
| July 2004 | $5.69 | $11.21 |
| June 2004 | $6.09 | $11.99 |
| May 2004 | $6.07 | $11.95 |
| April 2004 | $6.30 | $12.40 |
| March 2004 | $7.95 | $15.65 |
| February 2004 | $7.52 | $14.80 |
| January 2004 | $7.12 | $14.02 |
| December 2003 | $5.82 | $11.46 |
| November 2003 | $6.49 | $12.77 |
| October 2003 | $5.73 | $11.28 |
| September 2003 | $5.07 | $9.99 |
| August 2003 | $4.77 | $9.40 |
| July 2003 | $5 | $9.85 |
| June 2003 | $3.91 | $7.70 |
| May 2003 | $3.19 | $6.28 |
| April 2003 | $2.67 | $5.25 |
| March 2003 | $2.15 | $4.24 |
| February 2003 | $1.80 | $3.54 |
| January 2003 | $1.83 | $3.60 |
| December 2002 | $2.17 | $4.27 |
| November 2002 | $2.06 | $4.06 |
| October 2002 | $2.54 | $5 |
| September 2002 | $1.89 | $3.72 |
| August 2002 | $1.51 | $2.97 |
| July 2002 | $2.10 | $4.14 |
| June 2002 | $2.34 | $4.61 |
| May 2002 | $2.88 | $5.66 |
| April 2002 | $2.85 | $5.61 |
| March 2002 | $2.01 | $3.95 |
| February 2002 | $1.32 | $2.60 |
| January 2002 | $1.58 | $3.12 |
| December 2001 | $1.73 | $3.40 |
| November 2001 | $1.45 | $2.85 |
| October 2001 | $0.63 | $1.24 |
| September 2001 | $1.07 | $2.10 |
| August 2001 | $1.24 | $2.45 |
| July 2001 | $2.99 | $5.89 |
| June 2001 | $4.72 | $9.29 |
| May 2001 | $4.46 | $8.78 |
| April 2001 | $3.94 | $7.75 |
| March 2001 | $3.43 | $6.75 |
| February 2001 | $3.81 | $7.50 |
| January 2001 | $4.69 | $9.23 |
| December 2000 | $3.84 | $7.56 |
| November 2000 | $3.84 | $7.56 |
| October 2000 | $4.64 | $9.12 |
| September 2000 | $4.64 | $9.12 |
| August 2000 | $3.94 | $7.75 |
| July 2000 | $4.25 | $8.38 |
| June 2000 | $4.48 | $8.81 |
| May 2000 | $4.70 | $9.25 |
| April 2000 | $4.64 | $9.12 |
| March 2000 | $5.90 | $11.62 |
| February 2000 | $7.14 | $14.06 |
| January 2000 | $5.14 | $10.12 |
| December 1999 | $4.25 | $8.38 |
| November 1999 | $3.84 | $7.56 |
| October 1999 | $5.21 | $10.25 |
| September 1999 | $5.30 | $10.44 |
| August 1999 | $6.51 | $12.81 |
| July 1999 | $7.24 | $14.25 |
| June 1999 | $6.16 | $12.12 |
| May 1999 | $6.67 | $13.12 |
| April 1999 | $5.52 | $10.88 |
| March 1999 | $4.57 | $9 |
| February 1999 | $4.48 | $8.81 |
| January 1999 | $5.27 | $10.38 |
| December 1998 | $4.67 | $9.20 |
| November 1998 | $4.89 | $9.62 |
| October 1998 | $4.89 | $9.62 |
| September 1998 | $3.81 | $7.50 |
| August 1998 | $3.68 | $7.25 |
| July 1998 | $4.95 | $9.75 |
| June 1998 | $4.86 | $9.56 |
| May 1998 | $5.71 | $11.25 |
| April 1998 | $4.76 | $9.38 |
| March 1998 | $4.73 | $9.31 |
| February 1998 | $4 | $7.88 |
| January 1998 | $3.49 | $6.88 |
| December 1997 | $3.30 | $6.50 |
| November 1997 | $2.86 | $5.62 |
| October 1997 | $3.17 | $6.25 |
| September 1997 | $3.36 | $6.62 |
| August 1997 | $3.36 | $6.62 |
| July 1997 | $3.56 | $7 |
| June 1997 | $3.81 | $7.50 |
| May 1997 | $4.10 | $8.06 |
| April 1997 | $4.13 | $8.12 |
| March 1997 | $4.44 | $8.75 |
| February 1997 | $4.89 | $9.62 |
| January 1997 | $4.64 | $9.12 |
| December 1996 | $4.95 | $9.75 |
| November 1996 | $5.71 | $11.25 |
| October 1996 | $5.02 | $9.88 |
| September 1996 | $5.14 | $10.12 |
| August 1996 | $4.82 | $9.50 |
| July 1996 | $3.75 | $7.38 |
| June 1996 | $3.87 | $7.62 |
| May 1996 | $4.19 | $8.25 |
| April 1996 | $4.57 | $1.50 |
| March 1996 | $4.57 | $1.50 |
| February 1996 | $3.81 | $1.25 |
| January 1996 | $3.81 | $1.25 |
| December 1995 | $3.24 | $1.06 |
| November 1995 | $2.86 | $0.94 |
| October 1995 | $3.43 | $1.12 |
| September 1995 | $4.19 | $1.38 |
| August 1995 | $5.14 | $1.69 |
| July 1995 | $4.95 | $1.62 |
| June 1995 | $6.10 | $2 |
| May 1995 | $6.28 | $2.06 |
| April 1995 | $5.33 | $1.75 |
STGW
Price: $6.90
52 week price:
Earnings Per Share: -0.12 USD
P/E Ratio: -54.92
Exchange: NMS
Sector: Communication Services
Industry: Advertising Agencies
Volume: 214071
Market Capitalization: 1.9 billion
Average Dividend Frequency: 4