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 |
| Nov 09, 2023 | $4.63 | $4.91 | $4.57 | $4.64 | 1 279 995 |
| Nov 08, 2023 | $4.59 | $4.73 | $4.54 | $4.61 | 705 899 |
| Nov 07, 2023 | $4.62 | $4.80 | $4.57 | $4.60 | 547 421 |
| Nov 06, 2023 | $4.69 | $4.69 | $4.48 | $4.66 | 983 335 |
| Nov 03, 2023 | $4.65 | $4.81 | $4.47 | $4.74 | 935 693 |
| Nov 02, 2023 | $4.26 | $4.43 | $3.84 | $4.35 | 1 072 139 |
| Nov 01, 2023 | $4.13 | $4.17 | $4.02 | $4.12 | 854 961 |
| Oct 31, 2023 | $4.33 | $4.36 | $4.09 | $4.12 | 862 886 |
| Oct 30, 2023 | $4.28 | $4.38 | $4.15 | $4.33 | 856 317 |
| Oct 27, 2023 | $4.46 | $4.48 | $4.22 | $4.24 | 663 702 |
| Oct 26, 2023 | $4.62 | $4.86 | $4.44 | $4.46 | 1 135 200 |
| Oct 25, 2023 | $3.99 | $4.98 | $3.92 | $4.82 | 4 049 180 |
| Oct 24, 2023 | $4.12 | $4.24 | $3.99 | $4.03 | 327 669 |
| Oct 23, 2023 | $4.15 | $4.24 | $4.06 | $4.08 | 557 145 |
| Oct 20, 2023 | $4.17 | $4.35 | $4.08 | $4.19 | 575 420 |
| Oct 19, 2023 | $4.18 | $4.24 | $4.07 | $4.15 | 702 549 |
| Oct 18, 2023 | $4.23 | $4.32 | $4.12 | $4.26 | 368 062 |
| Oct 17, 2023 | $4.16 | $4.43 | $4.16 | $4.35 | 414 808 |
| Oct 16, 2023 | $4.02 | $4.24 | $3.98 | $4.22 | 388 184 |
| Oct 13, 2023 | $4.34 | $4.38 | $4.00 | $4.02 | 407 562 |
| Oct 12, 2023 | $4.54 | $4.57 | $4.31 | $4.34 | 409 875 |
| Oct 11, 2023 | $4.59 | $4.67 | $4.48 | $4.50 | 375 076 |
| Oct 10, 2023 | $4.51 | $4.62 | $4.47 | $4.59 | 350 412 |
| Oct 09, 2023 | $4.49 | $4.56 | $4.42 | $4.49 | 469 258 |
| Oct 06, 2023 | $4.16 | $4.64 | $4.15 | $4.54 | 1 101 519 |
