Stagwell Inc (STGW) Historical Stock Data
5.57 ↑0.26 (4.90%)
As of April 18, 2024, 12:51pm EST.
Historical Data
In the past 30 trading days, STGW is up 0.06% a day on average. There have been 15 days where Stagwell Inc closed green and 15 days where STGW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 5.75 | 5.78 | ↑$0.03 (0.52%) | 5.71 | 5.92 | 591.28K |
| 2024-03-15 | 5.78 | 5.75 | ↓$0.03 (-0.52%) | 5.72 | 5.96 | 846.53K |
| 2024-03-14 | 5.88 | 5.81 | ↓$0.07 (-1.19%) | 5.73 | 5.88 | 515.05K |
| 2024-03-13 | 5.79 | 5.88 | ↑$0.09 (1.55%) | 5.79 | 5.99 | 539.44K |
| 2024-03-12 | 5.69 | 5.83 | ↑$0.14 (2.46%) | 5.68 | 5.87 | 503.94K |
| 2024-03-11 | 5.51 | 5.66 | ↑$0.15 (2.72%) | 5.45 | 5.77 | 381.13K |
| 2024-03-08 | 5.63 | 5.55 | ↓$0.08 (-1.42%) | 5.54 | 5.77 | 363.48K |
| 2024-03-07 | 5.36 | 5.56 | ↑$0.20 (3.73%) | 5.36 | 5.67 | 446.33K |
| 2024-03-06 | 5.30 | 5.35 | ↑$0.05 (0.94%) | 5.28 | 5.45 | 421.16K |
Create an account or log in to view more rows.
$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
$STGW buy buy buy!!
$STGW cover that shit