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 |
| Dec 15, 2023 | $6.01 | $6.13 | $5.98 | $6.08 | 1 718 728 |
| Dec 14, 2023 | $5.92 | $6.10 | $5.90 | $6.08 | 904 726 |
| Dec 13, 2023 | $5.48 | $5.92 | $5.42 | $5.82 | 1 007 371 |
| Dec 12, 2023 | $5.49 | $5.54 | $5.37 | $5.49 | 486 065 |
| Dec 11, 2023 | $5.44 | $5.51 | $5.34 | $5.51 | 521 856 |
| Dec 08, 2023 | $5.23 | $5.47 | $5.15 | $5.41 | 607 824 |
| Dec 07, 2023 | $5.19 | $5.31 | $5.15 | $5.24 | 478 677 |
| Dec 06, 2023 | $5.19 | $5.37 | $5.17 | $5.20 | 518 217 |
| Dec 05, 2023 | $5.17 | $5.19 | $5.03 | $5.13 | 587 458 |
| Dec 04, 2023 | $5.18 | $5.36 | $5.17 | $5.26 | 566 658 |
| Dec 01, 2023 | $5.04 | $5.27 | $4.93 | $5.21 | 1 195 149 |
| Nov 30, 2023 | $5.15 | $5.23 | $4.99 | $5.02 | 524 864 |
| Nov 29, 2023 | $5.16 | $5.28 | $5.08 | $5.11 | 685 521 |
| Nov 28, 2023 | $5.15 | $5.20 | $5.08 | $5.13 | 413 218 |
| Nov 27, 2023 | $5.19 | $5.29 | $5.11 | $5.14 | 571 236 |
| Nov 24, 2023 | $5.13 | $5.30 | $5.07 | $5.23 | 374 576 |
| Nov 22, 2023 | $4.98 | $5.20 | $4.96 | $5.13 | 488 444 |
| Nov 21, 2023 | $4.96 | $4.98 | $4.84 | $4.92 | 501 226 |
| Nov 20, 2023 | $5.05 | $5.16 | $4.96 | $4.99 | 878 542 |
| Nov 17, 2023 | $4.64 | $5.08 | $4.57 | $5.05 | 3 095 136 |
| Nov 16, 2023 | $4.66 | $4.66 | $4.50 | $4.54 | 643 383 |
| Nov 15, 2023 | $4.89 | $5.04 | $4.70 | $4.72 | 1 000 120 |
| Nov 14, 2023 | $4.89 | $4.96 | $4.77 | $4.90 | 1 071 875 |
| Nov 13, 2023 | $4.30 | $4.62 | $4.29 | $4.61 | 1 073 806 |
| Nov 10, 2023 | $4.73 | $4.73 | $4.26 | $4.35 | 2 874 663 |
