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 |
| Jul 26, 2023 | $6.34 | $6.53 | $6.30 | $6.44 | 546 660 |
| Jul 25, 2023 | $6.74 | $6.87 | $6.35 | $6.37 | 847 835 |
| Jul 24, 2023 | $6.67 | $7.11 | $6.25 | $6.82 | 1 902 508 |
| Jul 21, 2023 | $7.54 | $7.55 | $6.92 | $6.96 | 812 549 |
| Jul 20, 2023 | $7.42 | $7.66 | $7.41 | $7.53 | 460 801 |
| Jul 19, 2023 | $8.03 | $8.03 | $7.23 | $7.47 | 863 218 |
| Jul 18, 2023 | $8.13 | $8.28 | $7.86 | $8.04 | 2 473 498 |
| Jul 17, 2023 | $8.08 | $8.59 | $8.00 | $8.19 | 2 996 423 |
| Jul 14, 2023 | $7.50 | $7.53 | $7.34 | $7.39 | 339 740 |
| Jul 13, 2023 | $7.51 | $7.59 | $7.42 | $7.45 | 300 960 |
| Jul 12, 2023 | $7.69 | $7.70 | $7.47 | $7.48 | 350 549 |
| Jul 11, 2023 | $7.45 | $7.65 | $7.37 | $7.51 | 865 196 |
| Jul 10, 2023 | $7.04 | $7.42 | $6.98 | $7.41 | 492 571 |
| Jul 07, 2023 | $6.96 | $7.16 | $6.96 | $7.09 | 530 956 |
| Jul 06, 2023 | $7.04 | $7.05 | $6.86 | $6.97 | 398 122 |
| Jul 05, 2023 | $7.20 | $7.20 | $6.90 | $7.13 | 534 608 |
| Jul 03, 2023 | $7.19 | $7.30 | $7.14 | $7.27 | 282 723 |
| Jun 30, 2023 | $7.52 | $7.52 | $7.16 | $7.21 | 350 641 |
| Jun 29, 2023 | $7.44 | $7.58 | $7.38 | $7.44 | 543 465 |
| Jun 28, 2023 | $7.45 | $7.48 | $7.34 | $7.46 | 479 008 |
| Jun 27, 2023 | $7.35 | $7.58 | $7.32 | $7.53 | 439 976 |
| Jun 26, 2023 | $7.17 | $7.44 | $7.13 | $7.37 | 493 979 |
| Jun 23, 2023 | $7.20 | $7.34 | $7.07 | $7.21 | 4 454 948 |
| Jun 22, 2023 | $7.52 | $7.57 | $7.29 | $7.35 | 733 687 |
| Jun 21, 2023 | $7.53 | $7.56 | $7.34 | $7.53 | 468 313 |
