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 |
| Oct 05, 2023 | $4.15 | $4.27 | $4.10 | $4.11 | 745 180 |
| Oct 04, 2023 | $4.33 | $4.36 | $4.11 | $4.13 | 993 150 |
| Oct 03, 2023 | $4.57 | $4.57 | $4.33 | $4.34 | 851 458 |
| Oct 02, 2023 | $4.66 | $4.72 | $4.58 | $4.60 | 493 165 |
| Sep 29, 2023 | $4.66 | $4.75 | $4.64 | $4.69 | 470 283 |
| Sep 28, 2023 | $4.53 | $4.63 | $4.47 | $4.62 | 583 695 |
| Sep 27, 2023 | $4.51 | $4.65 | $4.47 | $4.55 | 510 413 |
| Sep 26, 2023 | $4.53 | $4.60 | $4.42 | $4.46 | 1 382 399 |
| Sep 25, 2023 | $4.66 | $4.68 | $4.54 | $4.59 | 363 335 |
| Sep 22, 2023 | $4.68 | $4.76 | $4.62 | $4.69 | 629 024 |
| Sep 21, 2023 | $4.61 | $4.76 | $4.60 | $4.67 | 749 007 |
| Sep 20, 2023 | $4.73 | $4.94 | $4.63 | $4.64 | 918 481 |
| Sep 19, 2023 | $4.76 | $4.85 | $4.47 | $4.79 | 1 541 812 |
| Sep 18, 2023 | $5.45 | $5.45 | $4.68 | $4.69 | 1 279 546 |
| Sep 15, 2023 | $5.54 | $5.58 | $5.41 | $5.44 | 3 381 245 |
| Sep 14, 2023 | $5.45 | $5.55 | $5.34 | $5.51 | 704 242 |
| Sep 13, 2023 | $5.48 | $5.48 | $5.29 | $5.38 | 611 228 |
| Sep 12, 2023 | $5.42 | $5.50 | $5.33 | $5.46 | 618 904 |
| Sep 11, 2023 | $5.39 | $5.55 | $5.35 | $5.42 | 510 524 |
| Sep 08, 2023 | $5.47 | $5.51 | $5.25 | $5.31 | 633 136 |
| Sep 07, 2023 | $5.64 | $5.70 | $5.36 | $5.46 | 871 278 |
| Sep 06, 2023 | $5.59 | $5.80 | $5.50 | $5.67 | 1 022 821 |
| Sep 05, 2023 | $5.47 | $5.71 | $5.28 | $5.58 | 876 794 |
| Sep 01, 2023 | $5.51 | $5.66 | $5.45 | $5.51 | 548 392 |
| Aug 31, 2023 | $5.48 | $5.51 | $5.36 | $5.45 | 500 348 |
