NASDAQ:STGW
Stagwell Inc. Stock Price (Quote)
$6.90
-0.0100 (-0.145%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.29 | $7.25 | Friday, 10th May 2024 STGW stock ended at $6.90. This is 0.145% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.53% from a day low at $6.87 to a day high of $6.98. |
| 90 days | $4.88 | $7.25 | |
| 52 weeks | $3.84 | $8.59 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $7.56 | $7.58 | $7.44 | $7.55 | 605 080 |
| Jun 16, 2023 | $7.61 | $7.70 | $7.41 | $7.59 | 810 471 |
| Jun 15, 2023 | $7.72 | $7.85 | $7.60 | $7.76 | 482 806 |
| Jun 14, 2023 | $7.93 | $7.98 | $7.66 | $7.81 | 686 443 |
| Jun 13, 2023 | $7.85 | $8.11 | $7.64 | $7.92 | 1 300 812 |
| Jun 12, 2023 | $7.86 | $7.95 | $7.75 | $7.84 | 805 394 |
| Jun 09, 2023 | $7.74 | $7.97 | $7.74 | $7.86 | 1 049 618 |
| Jun 08, 2023 | $7.76 | $7.83 | $7.53 | $7.76 | 1 132 087 |
| Jun 07, 2023 | $7.15 | $7.78 | $7.15 | $7.75 | 1 848 017 |
| Jun 06, 2023 | $6.66 | $7.19 | $6.66 | $7.16 | 705 204 |
| Jun 05, 2023 | $6.74 | $6.84 | $6.64 | $6.70 | 423 547 |
| Jun 02, 2023 | $6.40 | $6.82 | $6.40 | $6.77 | 737 954 |
| Jun 01, 2023 | $6.19 | $6.40 | $6.18 | $6.34 | 711 153 |
| May 31, 2023 | $6.20 | $6.30 | $6.06 | $6.20 | 1 084 550 |
| May 30, 2023 | $6.25 | $6.36 | $6.21 | $6.22 | 661 824 |
| May 26, 2023 | $6.20 | $6.26 | $5.96 | $6.20 | 956 978 |
| May 25, 2023 | $5.93 | $6.07 | $5.82 | $5.93 | 729 245 |
| May 24, 2023 | $6.17 | $6.28 | $5.92 | $5.93 | 532 063 |
| May 23, 2023 | $6.20 | $6.49 | $6.14 | $6.23 | 961 847 |
| May 22, 2023 | $5.86 | $6.31 | $5.86 | $6.23 | 922 131 |
| May 19, 2023 | $5.88 | $5.93 | $5.76 | $5.82 | 561 476 |
| May 18, 2023 | $5.75 | $5.84 | $5.72 | $5.81 | 633 875 |
| May 17, 2023 | $5.66 | $5.77 | $5.61 | $5.72 | 575 139 |
| May 16, 2023 | $5.57 | $5.75 | $5.52 | $5.62 | 778 285 |
| May 15, 2023 | $5.57 | $5.60 | $5.50 | $5.58 | 682 782 |
