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 |
| Jan 24, 2024 | $7.12 | $7.12 | $6.65 | $6.66 | 481 234 |
| Jan 23, 2024 | $6.96 | $7.10 | $6.89 | $7.00 | 580 699 |
| Jan 22, 2024 | $6.69 | $6.90 | $6.67 | $6.88 | 526 350 |
| Jan 19, 2024 | $6.54 | $6.67 | $6.40 | $6.63 | 365 550 |
| Jan 18, 2024 | $6.41 | $6.53 | $6.38 | $6.52 | 297 813 |
| Jan 17, 2024 | $6.26 | $6.40 | $6.19 | $6.36 | 335 609 |
| Jan 16, 2024 | $6.47 | $6.52 | $6.28 | $6.36 | 756 952 |
| Jan 12, 2024 | $6.58 | $6.68 | $6.43 | $6.50 | 561 258 |
| Jan 11, 2024 | $6.37 | $6.61 | $6.32 | $6.51 | 522 552 |
| Jan 10, 2024 | $6.40 | $6.51 | $6.34 | $6.44 | 298 166 |
| Jan 09, 2024 | $6.37 | $6.43 | $6.31 | $6.40 | 339 398 |
| Jan 08, 2024 | $6.30 | $6.57 | $6.28 | $6.54 | 323 961 |
| Jan 05, 2024 | $6.42 | $6.43 | $6.21 | $6.27 | 678 239 |
| Jan 04, 2024 | $6.31 | $6.40 | $6.22 | $6.34 | 368 613 |
| Jan 03, 2024 | $6.61 | $6.61 | $6.18 | $6.24 | 465 394 |
| Jan 02, 2024 | $6.63 | $6.75 | $6.41 | $6.65 | 328 102 |
| Dec 29, 2023 | $6.78 | $6.82 | $6.36 | $6.63 | 431 745 |
| Dec 28, 2023 | $6.77 | $6.90 | $6.56 | $6.78 | 349 246 |
| Dec 27, 2023 | $6.72 | $6.97 | $6.65 | $6.82 | 358 396 |
| Dec 26, 2023 | $6.48 | $6.77 | $6.38 | $6.72 | 500 656 |
| Dec 22, 2023 | $6.35 | $6.44 | $6.31 | $6.42 | 469 675 |
| Dec 21, 2023 | $6.25 | $6.43 | $6.09 | $6.31 | 531 080 |
| Dec 20, 2023 | $6.26 | $6.47 | $6.17 | $6.17 | 499 813 |
| Dec 19, 2023 | $6.14 | $6.36 | $6.10 | $6.20 | 643 538 |
| Dec 18, 2023 | $6.10 | $6.21 | $6.04 | $6.08 | 631 836 |
