STGW

Stagwell Historical Data

Company Name Stock Ticker Symbol Market Type
Stagwell Inc STGW NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.41 6.21% 7.01 16:02:00
Open Price Low Price High Price Close Price Prev Close
6.52 6.47 7.07 7.01 6.60
more quote information »

STGW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.497.075.9556.27390,9280.528.01%
1 Month5.047.075.046.26361,6111.9739.09%
3 Months7.488.2854.806.63551,889-0.47-6.28%
6 Months7.928.2854.806.94463,246-0.91-11.49%
1 Year6.8311.044.807.70522,8100.182.64%
3 Years5.6111.044.807.68511,7281.4024.96%
5 Years5.6111.044.807.68511,7281.4024.96%

STGW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 7.01 0.41 6.21% 6.52 7.07 6.47 336,428
Aug 12 2022 6.60 0.12 1.85% 6.54 6.7315 6.47 342,810
Aug 11 2022 6.48 0.27 4.35% 6.25 6.5001 6.25 343,802
Aug 10 2022 6.21 0.16 2.64% 6.11 6.31 6.11 428,142
Aug 09 2022 6.05 -0.04 -0.66% 6.06 6.13 5.955 420,535
Aug 08 2022 6.09 -0.36 -5.58% 6.49 6.55 6.02 419,352
Aug 05 2022 6.45 0.14 2.22% 6.23 6.76 6.18 339,008
Aug 04 2022 6.31 -0.68 -9.73% 7.00 7.01 6.065 532,608
Aug 03 2022 6.99 0.13 1.9% 6.86 7.05 6.78 631,577
Aug 02 2022 6.86 0.21 3.16% 6.76 6.975 6.63 372,358
Aug 01 2022 6.65 0.04 0.61% 6.52 6.69 6.43 258,467
Jul 29 2022 6.61 0.21 3.28% 6.43 6.67 6.32 538,747
Jul 28 2022 6.40 0.14 2.24% 6.27 6.42 6.26 244,412
Jul 27 2022 6.26 0.23 3.81% 6.09 6.29 6.05 330,677
Jul 26 2022 6.03 -0.01 -0.17% 6.00 6.08 5.91 221,723
Jul 25 2022 6.04 0.23 3.96% 5.86 6.07 5.78 307,198
Jul 22 2022 5.81 0.04 0.69% 5.77 5.83 5.69 248,735
Jul 21 2022 5.77 0.01 0.17% 5.72 5.78 5.66 254,704
Jul 20 2022 5.76 0.11 1.95% 5.63 5.79 5.59 268,249
Jul 19 2022 5.65 0.48 9.28% 5.22 5.67 5.22 409,319
Jul 18 2022 5.17 0.15 2.99% 5.04 5.23 5.04 319,795
See More Historical Prices »


Your Recent History
NASDAQ
STGW
Stagwell
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now