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 |
| Aug 30, 2023 | $5.31 | $5.51 | $5.28 | $5.48 | 730 818 |
| Aug 29, 2023 | $5.07 | $5.33 | $5.06 | $5.31 | 565 551 |
| Aug 28, 2023 | $5.00 | $5.09 | $4.96 | $5.08 | 445 100 |
| Aug 25, 2023 | $4.97 | $5.09 | $4.93 | $4.98 | 465 462 |
| Aug 24, 2023 | $4.99 | $5.01 | $4.84 | $4.95 | 549 414 |
| Aug 23, 2023 | $4.88 | $5.05 | $4.85 | $4.99 | 598 360 |
| Aug 22, 2023 | $5.02 | $5.14 | $4.84 | $4.87 | 1 119 875 |
| Aug 21, 2023 | $5.15 | $5.16 | $4.67 | $4.97 | 1 764 689 |
| Aug 18, 2023 | $5.02 | $5.22 | $5.02 | $5.14 | 531 764 |
| Aug 17, 2023 | $5.21 | $5.23 | $5.05 | $5.07 | 460 960 |
| Aug 16, 2023 | $5.47 | $5.50 | $5.17 | $5.20 | 615 600 |
| Aug 15, 2023 | $5.61 | $5.61 | $5.38 | $5.42 | 609 908 |
| Aug 14, 2023 | $5.63 | $5.71 | $5.54 | $5.66 | 421 697 |
| Aug 11, 2023 | $5.43 | $5.70 | $5.32 | $5.68 | 810 813 |
| Aug 10, 2023 | $5.74 | $5.75 | $5.39 | $5.51 | 747 367 |
| Aug 09, 2023 | $6.16 | $6.29 | $5.68 | $5.72 | 955 761 |
| Aug 08, 2023 | $6.08 | $6.47 | $5.93 | $6.45 | 1 259 653 |
| Aug 07, 2023 | $6.47 | $6.47 | $6.29 | $6.37 | 462 937 |
| Aug 04, 2023 | $6.35 | $6.54 | $6.31 | $6.40 | 632 059 |
| Aug 03, 2023 | $6.46 | $6.56 | $6.27 | $6.35 | 782 900 |
| Aug 02, 2023 | $6.72 | $6.76 | $6.39 | $6.39 | 743 646 |
| Aug 01, 2023 | $6.75 | $6.84 | $6.62 | $6.81 | 667 109 |
| Jul 31, 2023 | $6.65 | $6.79 | $6.60 | $6.71 | 589 753 |
| Jul 28, 2023 | $6.50 | $6.66 | $6.39 | $6.65 | 620 662 |
| Jul 27, 2023 | $6.45 | $6.56 | $6.38 | $6.49 | 575 087 |
