Stagwell Inc (STGW) Historical Stock Data
6.74 ↑0.79 (13.28%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STGW is up 0.22% a day on average. There have been 16 days where Stagwell Inc closed green and 14 days where STGW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.05 | 5.95 | ↓$0.10 (-1.65%) | 5.95 | 6.15 | 507.67K |
| 2024-04-29 | 6.14 | 6.12 | ↓$0.02 (-0.33%) | 6.06 | 6.22 | 392.53K |
| 2024-04-26 | 6.05 | 6.12 | ↑$0.07 (1.16%) | 5.97 | 6.20 | 326.86K |
| 2024-04-25 | 5.92 | 6.05 | ↑$0.13 (2.20%) | 5.92 | 6.07 | 389.16K |
| 2024-04-24 | 5.96 | 6.08 | ↑$0.12 (2.01%) | 5.94 | 6.10 | 406.24K |
| 2024-04-23 | 5.69 | 6.01 | ↑$0.32 (5.62%) | 5.69 | 6.10 | 642.89K |
| 2024-04-22 | 5.63 | 5.64 | ↑$0.01 (0.18%) | 5.61 | 5.77 | 398.24K |
| 2024-04-19 | 5.54 | 5.59 | ↑$0.05 (0.90%) | 5.53 | 5.64 | 478.89K |
| 2024-04-18 | 5.34 | 5.54 | ↑$0.20 (3.75%) | 5.34 | 5.60 | 431.76K |
| 2024-04-17 | 5.45 | 5.31 | ↓$0.14 (-2.57%) | 5.29 | 5.58 | 600.54K |
| 2024-04-16 | 5.49 | 5.41 | ↓$0.08 (-1.46%) | 5.38 | 5.53 | 681.43K |
| 2024-04-15 | 5.66 | 5.57 | ↓$0.09 (-1.59%) | 5.54 | 5.77 | 562.55K |
| 2024-04-12 | 5.51 | 5.59 | ↑$0.08 (1.45%) | 5.51 | 5.66 | 654.99K |
| 2024-04-11 | 5.58 | 5.58 | ↑$0.00 (0.00%) | 5.55 | 5.69 | 433.45K |
| 2024-04-10 | 5.60 | 5.57 | ↓$0.03 (-0.54%) | 5.55 | 5.72 | 393.91K |
| 2024-04-09 | 5.70 | 5.82 | ↑$0.12 (2.11%) | 5.66 | 5.85 | 621.01K |
| 2024-04-08 | 5.85 | 5.66 | ↓$0.19 (-3.25%) | 5.66 | 5.95 | 441.02K |
| 2024-04-05 | 5.75 | 5.77 | ↑$0.02 (0.35%) | 5.66 | 5.83 | 531.68K |
| 2024-04-04 | 5.82 | 5.80 | ↓$0.02 (-0.34%) | 5.76 | 5.99 | 489.27K |
| 2024-04-03 | 5.88 | 5.71 | ↓$0.17 (-2.89%) | 5.61 | 6.02 | 1M |
| 2024-04-02 | 5.80 | 5.93 | ↑$0.13 (2.24%) | 5.78 | 5.97 | 472.91K |
| 2024-04-01 | 6.22 | 5.95 | ↓$0.27 (-4.34%) | 5.93 | 6.22 | 450.53K |
| 2024-03-28 | 6.02 | 6.22 | ↑$0.20 (3.32%) | 5.97 | 6.24 | 0.97M |
| 2024-03-27 | 5.79 | 6.01 | ↑$0.22 (3.80%) | 5.79 | 6.03 | 475.56K |
| 2024-03-26 | 5.83 | 5.71 | ↓$0.12 (-2.06%) | 5.71 | 5.86 | 493.88K |
| 2024-03-25 | 5.86 | 5.67 | ↓$0.19 (-3.24%) | 5.66 | 5.99 | 425.88K |
| 2024-03-22 | 5.99 | 5.85 | ↓$0.14 (-2.34%) | 5.83 | 6.04 | 391.45K |
| 2024-03-21 | 6.18 | 5.95 | ↓$0.23 (-3.72%) | 5.95 | 6.22 | 481.26K |
| 2024-03-20 | 5.82 | 6.12 | ↑$0.30 (5.15%) | 5.82 | 6.15 | 456.79K |
| 2024-03-19 | 5.71 | 5.87 | ↑$0.16 (2.80%) | 5.71 | 5.92 | 397.44K |
Create an account or log in to view more rows.
$STGW Who’s still buying calls?
$STGW BUY BUY BUY BUY
$STGW what time we going green?
$STGW looking ready to breakout soon.
$STGW i like the stock
$STGW we back boys
$STGW TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$STGW another bear trap
$STGW bear trap dude
$STGW R-E-L-A-X Green is coming