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)

5.950 +0.120 (+2.06%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	5.290	5.435	5.255	5.300	1,038,539	-0.06(-1.12%)
Nov 28, 2025	5.380	5.400	5.300	5.360	452,712	-0.01(-0.19%)
Nov 26, 2025	5.390	5.455	5.345	5.370	939,742	-0.06(-1.10%)
Nov 25, 2025	5.550	5.560	5.410	5.430	1,319,293	-0.06(-1.09%)
Nov 24, 2025	5.310	5.575	5.250	5.490	2,225,120	+0.15(+2.81%)
Nov 21, 2025	5.200	5.465	5.190	5.340	2,759,624	+0.18(+3.49%)
Nov 20, 2025	5.190	5.335	5.105	5.160	1,274,723	-0.01(-0.19%)
Nov 19, 2025	5.080	5.275	5.010	5.170	1,300,311	+0.09(+1.77%)
Nov 18, 2025	4.970	5.145	4.900	5.080	1,605,657	+0.05(+0.99%)
Nov 17, 2025	4.890	5.080	4.840	5.030	1,565,102	+0.24(+5.01%)
Nov 14, 2025	4.710	4.870	4.703	4.790	1,632,305	-0.05(-1.03%)
Nov 13, 2025	5.140	5.200	4.820	4.840	1,475,537	-0.32(-6.20%)
Nov 12, 2025	5.020	5.200	4.990	5.160	2,011,022	+0.14(+2.79%)
Nov 11, 2025	4.740	5.040	4.715	5.020	1,946,416	+0.25(+5.24%)
Nov 10, 2025	4.890	5.055	4.660	4.770	2,336,940	-0.05(-1.04%)
Nov 07, 2025	5.300	5.360	4.750	4.820	4,803,234	-0.80(-14.23%)
Nov 06, 2025	6.680	6.890	5.570	5.620	72,380,096	+0.81(+16.84%)
Nov 05, 2025	4.720	4.890	4.715	4.810	1,402,686	+0.09(+1.91%)
Nov 04, 2025	4.650	4.799	4.650	4.720	1,093,830	-0.03(-0.63%)
Nov 03, 2025	4.740	4.800	4.630	4.750	1,029,671	+0.00(+0.00%)
Oct 31, 2025	4.650	4.760	4.635	4.750	878,224	+0.08(+1.71%)
Oct 30, 2025	4.750	4.815	4.630	4.670	1,035,604	-0.08(-1.68%)
Oct 29, 2025	4.780	4.855	4.675	4.750	1,037,128	-0.06(-1.25%)
Oct 28, 2025	4.910	4.920	4.800	4.810	854,816	-0.12(-2.43%)
Oct 27, 2025	5.150	5.195	4.913	4.930	1,356,465	-0.18(-3.52%)
Oct 24, 2025	4.950	5.150	4.950	5.110	1,369,456	+0.20(+4.07%)
Oct 23, 2025	5.330	5.390	4.895	4.910	2,123,546	-0.44(-8.22%)
Oct 22, 2025	5.390	5.490	5.300	5.350	834,210	-0.07(-1.29%)
Oct 21, 2025	5.240	5.469	5.223	5.420	1,269,736	+0.18(+3.44%)
Oct 20, 2025	5.200	5.290	5.200	5.240	612,488	+0.11(+2.14%)
Oct 17, 2025	5.080	5.200	5.035	5.130	868,489	+0.00(+0.00%)
Oct 16, 2025	5.190	5.310	5.085	5.130	1,505,244	-0.06(-1.16%)
Oct 15, 2025	5.230	5.300	5.150	5.190	1,109,194	+0.00(+0.00%)
Oct 14, 2025	4.930	5.210	4.930	5.190	1,147,472	+0.14(+2.77%)
Oct 13, 2025	5.100	5.150	4.975	5.050	1,057,554	+0.03(+0.60%)
Oct 10, 2025	5.190	5.277	4.970	5.020	1,485,951	-0.18(-3.46%)
Oct 09, 2025	5.520	5.550	5.170	5.200	1,982,718	-0.30(-5.45%)
Oct 08, 2025	5.430	5.510	5.375	5.500	566,524	+0.07(+1.29%)
Oct 07, 2025	5.530	5.590	5.420	5.430	972,226	-0.05(-0.91%)
Oct 06, 2025	5.450	5.590	5.390	5.480	758,897	+0.02(+0.37%)
Oct 03, 2025	5.310	5.550	5.270	5.460	910,810	+0.18(+3.41%)
Oct 02, 2025	5.440	5.495	5.260	5.280	953,182	-0.19(-3.47%)

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