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 |
| Apr 05, 2024 | $5.75 | $5.83 | $5.66 | $5.77 | 525 504 |
| Apr 04, 2024 | $5.82 | $5.99 | $5.76 | $5.80 | 479 532 |
| Apr 03, 2024 | $5.88 | $6.02 | $5.61 | $5.71 | 988 184 |
| Apr 02, 2024 | $5.80 | $5.97 | $5.78 | $5.93 | 466 536 |
| Apr 01, 2024 | $6.22 | $6.22 | $5.93 | $5.95 | 438 196 |
| Mar 28, 2024 | $6.02 | $6.24 | $6.01 | $6.22 | 957 135 |
| Mar 27, 2024 | $5.79 | $6.03 | $5.79 | $6.01 | 465 839 |
| Mar 26, 2024 | $5.83 | $5.85 | $5.71 | $5.71 | 482 981 |
| Mar 25, 2024 | $5.86 | $5.99 | $5.66 | $5.67 | 418 795 |
| Mar 22, 2024 | $5.99 | $6.04 | $5.83 | $5.85 | 384 715 |
| Mar 21, 2024 | $6.18 | $6.22 | $5.95 | $5.95 | 464 806 |
| Mar 20, 2024 | $5.82 | $6.15 | $5.82 | $6.12 | 454 224 |
| Mar 19, 2024 | $5.71 | $5.92 | $5.71 | $5.87 | 392 470 |
| Mar 18, 2024 | $5.75 | $5.92 | $5.71 | $5.78 | 584 048 |
| Mar 15, 2024 | $5.78 | $5.96 | $5.72 | $5.75 | 802 739 |
| Mar 14, 2024 | $5.88 | $5.88 | $5.73 | $5.81 | 508 799 |
| Mar 13, 2024 | $5.79 | $5.99 | $5.79 | $5.88 | 523 736 |
| Mar 12, 2024 | $5.69 | $5.87 | $5.69 | $5.83 | 502 918 |
| Mar 11, 2024 | $5.51 | $5.77 | $5.45 | $5.66 | 371 648 |
| Mar 08, 2024 | $5.63 | $5.77 | $5.54 | $5.55 | 355 809 |
| Mar 07, 2024 | $5.36 | $5.63 | $5.36 | $5.56 | 439 666 |
| Mar 06, 2024 | $5.30 | $5.45 | $5.28 | $5.35 | 420 386 |
| Mar 05, 2024 | $5.61 | $5.69 | $5.24 | $5.24 | 889 661 |
| Mar 04, 2024 | $5.47 | $5.65 | $5.40 | $5.62 | 626 968 |
| Mar 01, 2024 | $5.30 | $5.65 | $5.28 | $5.45 | 757 372 |
