Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,922.34 -1,052.70 (-1.62%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
Stagwell Inc. (STGW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.54 | 5.64 | 5.53 | 5.59 | 5.59 | 478,900 |
| 18 Apr 2024 | 5.34 | 5.60 | 5.34 | 5.54 | 5.54 | 431,800 |
| 17 Apr 2024 | 5.45 | 5.58 | 5.29 | 5.31 | 5.31 | 600,500 |
| 16 Apr 2024 | 5.49 | 5.53 | 5.38 | 5.41 | 5.41 | 681,400 |
| 15 Apr 2024 | 5.66 | 5.77 | 5.54 | 5.57 | 5.57 | 562,600 |
| 12 Apr 2024 | 5.51 | 5.66 | 5.51 | 5.59 | 5.59 | 655,000 |
| 11 Apr 2024 | 5.58 | 5.69 | 5.55 | 5.58 | 5.58 | 433,500 |
| 10 Apr 2024 | 5.60 | 5.72 | 5.55 | 5.57 | 5.57 | 393,900 |
| 09 Apr 2024 | 5.70 | 5.85 | 5.66 | 5.82 | 5.82 | 621,000 |
| 08 Apr 2024 | 5.85 | 5.95 | 5.66 | 5.66 | 5.66 | 441,000 |
| 05 Apr 2024 | 5.75 | 5.83 | 5.66 | 5.77 | 5.77 | 531,700 |
| 04 Apr 2024 | 5.82 | 5.99 | 5.76 | 5.80 | 5.80 | 489,300 |
| 03 Apr 2024 | 5.88 | 6.02 | 5.61 | 5.71 | 5.71 | 1,004,600 |
| 02 Apr 2024 | 5.80 | 5.97 | 5.78 | 5.93 | 5.93 | 472,900 |
| 01 Apr 2024 | 6.22 | 6.22 | 5.93 | 5.95 | 5.95 | 450,500 |
| 28 Mar 2024 | 6.02 | 6.24 | 5.97 | 6.22 | 6.22 | 967,400 |
| 27 Mar 2024 | 5.79 | 6.03 | 5.79 | 6.01 | 6.01 | 475,600 |
| 26 Mar 2024 | 5.83 | 5.86 | 5.71 | 5.71 | 5.71 | 493,900 |
| 25 Mar 2024 | 5.86 | 5.99 | 5.66 | 5.67 | 5.67 | 425,900 |
| 22 Mar 2024 | 5.99 | 6.04 | 5.83 | 5.85 | 5.85 | 391,500 |
| 21 Mar 2024 | 6.18 | 6.22 | 5.95 | 5.95 | 5.95 | 481,200 |
| 20 Mar 2024 | 5.82 | 6.15 | 5.82 | 6.12 | 6.12 | 456,800 |
| 19 Mar 2024 | 5.71 | 5.92 | 5.71 | 5.87 | 5.87 | 397,400 |
| 18 Mar 2024 | 5.75 | 5.92 | 5.71 | 5.78 | 5.78 | 591,300 |
| 15 Mar 2024 | 5.78 | 5.96 | 5.72 | 5.75 | 5.75 | 846,500 |
| 14 Mar 2024 | 5.88 | 5.88 | 5.73 | 5.81 | 5.81 | 515,000 |
| 13 Mar 2024 | 5.79 | 5.99 | 5.79 | 5.88 | 5.88 | 539,400 |
| 12 Mar 2024 | 5.69 | 5.87 | 5.68 | 5.83 | 5.83 | 503,900 |
| 11 Mar 2024 | 5.51 | 5.77 | 5.45 | 5.66 | 5.66 | 381,100 |
| 08 Mar 2024 | 5.63 | 5.77 | 5.54 | 5.55 | 5.55 | 363,500 |
| 07 Mar 2024 | 5.36 | 5.67 | 5.36 | 5.56 | 5.56 | 446,300 |
| 06 Mar 2024 | 5.30 | 5.45 | 5.28 | 5.35 | 5.35 | 429,000 |
| 05 Mar 2024 | 5.61 | 5.69 | 5.24 | 5.24 | 5.24 | 889,700 |
| 04 Mar 2024 | 5.47 | 5.65 | 5.39 | 5.62 | 5.62 | 654,100 |
| 01 Mar 2024 | 5.30 | 5.65 | 5.28 | 5.45 | 5.45 | 775,100 |
| 29 Feb 2024 | 5.20 | 5.48 | 5.14 | 5.34 | 5.34 | 1,106,500 |
| 28 Feb 2024 | 5.26 | 5.29 | 4.88 | 5.20 | 5.20 | 1,304,000 |
| 27 Feb 2024 | 5.22 | 6.15 | 5.13 | 5.27 | 5.27 | 2,075,600 |
| 26 Feb 2024 | 6.90 | 7.06 | 6.86 | 7.02 | 7.02 | 560,100 |
| 23 Feb 2024 | 6.90 | 6.98 | 6.66 | 6.92 | 6.92 | 338,600 |
| 22 Feb 2024 | 6.84 | 6.98 | 6.84 | 6.90 | 6.90 | 306,500 |
| 21 Feb 2024 | 6.87 | 6.88 | 6.78 | 6.81 | 6.81 | 241,100 |
| 20 Feb 2024 | 6.61 | 6.90 | 6.61 | 6.90 | 6.90 | 258,800 |
| 16 Feb 2024 | 6.82 | 6.87 | 6.65 | 6.76 | 6.76 | 431,100 |
| 15 Feb 2024 | 6.74 | 6.96 | 6.74 | 6.90 | 6.90 | 409,400 |
| 14 Feb 2024 | 6.56 | 6.69 | 6.49 | 6.68 | 6.68 | 352,200 |
| 13 Feb 2024 | 6.54 | 6.57 | 6.33 | 6.41 | 6.41 | 567,800 |
| 12 Feb 2024 | 6.61 | 6.88 | 6.61 | 6.84 | 6.84 | 385,900 |
| 09 Feb 2024 | 6.51 | 6.62 | 6.49 | 6.59 | 6.59 | 295,100 |
| 08 Feb 2024 | 6.35 | 6.52 | 6.31 | 6.46 | 6.46 | 467,800 |
| 07 Feb 2024 | 6.41 | 6.41 | 6.20 | 6.35 | 6.35 | 396,600 |
| 06 Feb 2024 | 6.38 | 6.45 | 6.32 | 6.37 | 6.37 | 379,700 |
| 05 Feb 2024 | 6.35 | 6.49 | 6.25 | 6.41 | 6.41 | 329,600 |
| 02 Feb 2024 | 6.41 | 6.50 | 6.33 | 6.45 | 6.45 | 396,000 |
| 01 Feb 2024 | 6.55 | 6.85 | 6.53 | 6.55 | 6.55 | 298,400 |
| 31 Jan 2024 | 6.66 | 6.80 | 6.52 | 6.52 | 6.52 | 407,100 |
| 30 Jan 2024 | 6.73 | 6.75 | 6.64 | 6.70 | 6.70 | 466,700 |
| 29 Jan 2024 | 6.66 | 6.82 | 6.59 | 6.80 | 6.80 | 467,900 |
| 26 Jan 2024 | 6.85 | 6.90 | 6.65 | 6.65 | 6.65 | 404,900 |
| 25 Jan 2024 | 6.83 | 6.86 | 6.73 | 6.81 | 6.81 | 525,200 |
| 24 Jan 2024 | 7.12 | 7.12 | 6.65 | 6.66 | 6.66 | 494,300 |
| 23 Jan 2024 | 6.96 | 7.10 | 6.89 | 7.00 | 7.00 | 585,800 |
| 22 Jan 2024 | 6.69 | 6.90 | 6.67 | 6.88 | 6.88 | 530,700 |
| 19 Jan 2024 | 6.54 | 6.67 | 6.40 | 6.63 | 6.63 | 372,400 |
| 18 Jan 2024 | 6.41 | 6.53 | 6.38 | 6.52 | 6.52 | 300,100 |
| 17 Jan 2024 | 6.26 | 6.40 | 6.19 | 6.36 | 6.36 | 339,100 |
| 16 Jan 2024 | 6.47 | 6.52 | 6.28 | 6.36 | 6.36 | 768,000 |
| 12 Jan 2024 | 6.58 | 6.68 | 6.43 | 6.50 | 6.50 | 571,200 |
| 11 Jan 2024 | 6.37 | 6.61 | 6.32 | 6.51 | 6.51 | 532,000 |
| 10 Jan 2024 | 6.40 | 6.51 | 6.34 | 6.44 | 6.44 | 306,200 |
| 09 Jan 2024 | 6.37 | 6.43 | 6.31 | 6.40 | 6.40 | 340,600 |
| 08 Jan 2024 | 6.30 | 6.57 | 6.28 | 6.54 | 6.54 | 342,100 |
| 05 Jan 2024 | 6.42 | 6.43 | 6.21 | 6.27 | 6.27 | 684,000 |
| 04 Jan 2024 | 6.31 | 6.40 | 6.22 | 6.34 | 6.34 | 371,300 |
| 03 Jan 2024 | 6.61 | 6.61 | 6.18 | 6.24 | 6.24 | 478,800 |
| 02 Jan 2024 | 6.63 | 6.75 | 6.41 | 6.65 | 6.65 | 337,200 |
| 29 Dec 2023 | 6.78 | 6.84 | 6.36 | 6.63 | 6.63 | 436,400 |
| 28 Dec 2023 | 6.77 | 6.90 | 6.56 | 6.78 | 6.78 | 369,500 |
| 27 Dec 2023 | 6.72 | 6.97 | 6.65 | 6.82 | 6.82 | 366,300 |
| 26 Dec 2023 | 6.48 | 6.77 | 6.34 | 6.72 | 6.72 | 509,500 |
| 22 Dec 2023 | 6.35 | 6.44 | 6.30 | 6.42 | 6.42 | 474,100 |
| 21 Dec 2023 | 6.25 | 6.43 | 6.09 | 6.31 | 6.31 | 552,000 |
| 20 Dec 2023 | 6.26 | 6.47 | 6.17 | 6.17 | 6.17 | 523,300 |
| 19 Dec 2023 | 6.14 | 6.36 | 6.10 | 6.20 | 6.20 | 656,800 |
| 18 Dec 2023 | 6.10 | 6.21 | 6.04 | 6.08 | 6.08 | 677,800 |
| 15 Dec 2023 | 6.01 | 6.13 | 5.98 | 6.08 | 6.08 | 1,755,700 |
| 14 Dec 2023 | 5.92 | 6.10 | 5.89 | 6.08 | 6.08 | 930,600 |
| 13 Dec 2023 | 5.48 | 5.93 | 5.41 | 5.82 | 5.82 | 1,023,900 |
| 12 Dec 2023 | 5.49 | 5.54 | 5.37 | 5.49 | 5.49 | 492,700 |
| 11 Dec 2023 | 5.44 | 5.51 | 5.34 | 5.51 | 5.51 | 527,200 |
| 08 Dec 2023 | 5.23 | 5.47 | 5.15 | 5.41 | 5.41 | 617,300 |
| 07 Dec 2023 | 5.19 | 5.31 | 5.15 | 5.24 | 5.24 | 483,200 |
| 06 Dec 2023 | 5.19 | 5.37 | 5.15 | 5.20 | 5.20 | 531,700 |
| 05 Dec 2023 | 5.17 | 5.19 | 5.03 | 5.13 | 5.13 | 592,000 |
| 04 Dec 2023 | 5.18 | 5.36 | 5.17 | 5.26 | 5.26 | 606,200 |
| 01 Dec 2023 | 5.04 | 5.28 | 4.93 | 5.21 | 5.21 | 1,215,900 |
| 30 Nov 2023 | 5.15 | 5.23 | 4.99 | 5.02 | 5.02 | 547,200 |
| 29 Nov 2023 | 5.16 | 5.28 | 5.08 | 5.11 | 5.11 | 696,700 |
| 28 Nov 2023 | 5.15 | 5.20 | 5.08 | 5.13 | 5.13 | 414,300 |
| 27 Nov 2023 | 5.19 | 5.29 | 5.11 | 5.14 | 5.14 | 599,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.