Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Stagwell Inc. - Class A Common Stock (NQ:STGW)

6.070 +0.060 (+1.00%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 02, 2026	6.000	6.230	6.000	6.070	1,672,917	+0.06(+1.00%)
Jan 30, 2026	6.010	6.060	5.855	6.010	2,111,542	-0.06(-0.99%)
Jan 29, 2026	6.310	6.310	5.940	6.070	1,386,857	-0.22(-3.50%)
Jan 28, 2026	6.210	6.366	6.110	6.290	1,473,856	+0.11(+1.78%)
Jan 27, 2026	6.420	6.420	6.070	6.180	1,464,222	-0.25(-3.89%)
Jan 26, 2026	6.660	6.660	6.410	6.430	2,157,536	-0.21(-3.16%)
Jan 23, 2026	6.950	6.965	6.610	6.640	1,276,889	-0.32(-4.60%)
Jan 22, 2026	6.840	7.165	6.710	6.960	3,247,249	+0.17(+2.50%)
Jan 21, 2026	6.710	7.000	6.640	6.790	2,242,947	+0.14(+2.11%)
Jan 20, 2026	6.360	7.000	6.340	6.650	4,401,217	+0.09(+1.37%)
Jan 16, 2026	6.170	6.635	6.097	6.560	3,311,065	+0.34(+5.47%)
Jan 15, 2026	5.500	6.255	5.500	6.220	4,699,219	+0.63(+11.27%)
Jan 14, 2026	5.460	5.660	5.390	5.590	1,352,684	+0.13(+2.38%)
Jan 13, 2026	5.510	5.550	5.360	5.460	1,097,996	-0.10(-1.80%)
Jan 12, 2026	5.150	5.710	5.070	5.560	2,895,113	+0.31(+5.90%)
Jan 09, 2026	4.900	5.590	4.900	5.250	4,554,849	+0.35(+7.14%)
Jan 08, 2026	4.800	4.990	4.800	4.900	1,837,367	+0.06(+1.24%)
Jan 07, 2026	4.980	5.050	4.830	4.840	804,163	-0.14(-2.81%)
Jan 06, 2026	4.860	5.010	4.810	4.980	1,356,821	+0.07(+1.43%)
Jan 05, 2026	4.740	4.985	4.730	4.910	1,909,408	+0.18(+3.81%)
Jan 02, 2026	4.900	4.920	4.670	4.730	1,134,014	-0.16(-3.27%)
Dec 31, 2025	4.970	4.975	4.880	4.890	828,837	-0.08(-1.61%)
Dec 30, 2025	4.950	5.040	4.935	4.970	1,202,394	-0.02(-0.40%)
Dec 29, 2025	4.940	5.050	4.930	4.990	813,585	+0.01(+0.20%)
Dec 26, 2025	5.000	5.010	4.960	4.980	599,299	-0.02(-0.40%)
Dec 24, 2025	5.000	5.020	4.920	5.000	396,978	+0.00(+0.00%)
Dec 23, 2025	5.080	5.095	4.945	5.000	947,937	-0.10(-1.96%)
Dec 22, 2025	5.190	5.210	5.065	5.100	1,304,515	-0.08(-1.54%)
Dec 19, 2025	5.270	5.300	5.110	5.180	2,370,844	-0.12(-2.26%)
Dec 18, 2025	5.340	5.420	5.300	5.300	980,945	-0.01(-0.19%)
Dec 17, 2025	5.520	5.520	5.305	5.310	1,470,727	-0.21(-3.80%)
Dec 16, 2025	5.560	5.606	5.480	5.520	1,561,521	-0.04(-0.72%)
Dec 15, 2025	5.660	5.670	5.520	5.560	1,538,486	-0.06(-1.07%)
Dec 12, 2025	5.890	5.920	5.590	5.620	1,436,163	-0.33(-5.55%)
Dec 11, 2025	5.830	5.995	5.790	5.950	2,189,625	+0.12(+2.06%)
Dec 10, 2025	5.720	5.850	5.700	5.830	1,541,255	+0.11(+1.92%)
Dec 09, 2025	5.560	5.740	5.506	5.720	1,075,640	+0.11(+1.96%)
Dec 08, 2025	5.730	5.790	5.580	5.610	1,463,126	-0.13(-2.26%)
Dec 05, 2025	5.610	5.765	5.560	5.740	1,872,298	+0.12(+2.14%)
Dec 04, 2025	5.320	5.620	5.305	5.620	1,896,810	+0.29(+5.44%)
Dec 03, 2025	5.310	5.345	5.260	5.330	789,311	-0.02(-0.37%)
Dec 02, 2025	5.310	5.380	5.185	5.350	1,289,050	+0.05(+0.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Stagwell Inc. - Class A Common Stock (NQ:STGW)

Historical Prices