Stockscreener 앱 받기
5.73
1.96%
0.11
시간 외 거래:
5.73
Stagwell Inc 주식 (STGW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $5.78 | $5.44 | $0.34 | 1,029,874.0 | +1.96% |
| 2025-05-02 | $5.71 | $5.56 | $0.155 | 654,942.0 | +2.18% |
| 2025-05-01 | $5.67 | $5.49 | $0.18 | 593,641.0 | -1.43% |
| 2025-04-30 | $5.63 | $5.46 | $0.176 | 592,394.0 | -1.41% |
| 2025-04-29 | $5.68 | $5.53 | $0.155 | 582,108.0 | +1.07% |
| 2025-04-28 | $5.70 | $5.54 | $0.155 | 616,333.0 | +0.36% |
| 2025-04-25 | $5.62 | $5.46 | $0.16 | 503,114.0 | -0.18% |
| 2025-04-24 | $5.60 | $5.43 | $0.17 | 591,514.0 | +2.38% |
| 2025-04-23 | $5.73 | $5.39 | $0.34 | 782,076.0 | -0.55% |
| 2025-04-22 | $5.51 | $5.31 | $0.20 | 642,745.0 | +5.17% |
| 2025-04-21 | $5.36 | $5.16 | $0.20 | 615,907.0 | -3.87% |
| 2025-04-17 | $5.51 | $5.26 | $0.2508 | 734,287.0 | +3.23% |
| 2025-04-16 | $5.50 | $5.17 | $0.325 | 642,716.0 | -2.95% |
| 2025-04-15 | $5.46 | $5.22 | $0.24 | 687,715.0 | +2.65% |
| 2025-04-14 | $5.42 | $5.22 | $0.205 | 740,048.0 | +1.93% |
| 2025-04-11 | $5.19 | $4.99 | $0.205 | 862,355.0 | +1.17% |
| 2025-04-10 | $5.34 | $5.03 | $0.31 | 848,708.0 | -4.30% |
| 2025-04-09 | $5.51 | $4.75 | $0.76 | 1,253,113.0 | +10.54% |
| 2025-04-08 | $5.32 | $4.79 | $0.5294 | 836,349.0 | -4.54% |
| 2025-04-07 | $5.44 | $4.96 | $0.48 | 1,083,303.0 | -4.88% |
Stagwell Inc 주식 (STGW) 연도별 가격 이력
이 심층 분석에서는 Stagwell Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STGW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stagwell Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stagwell Inc 주식 (STGW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $5.78 | $5.44 | $0.34 | 3,308,331.0 | +2.69% |
| 2025-04 | $6.13 | $4.75 | $1.38 | 15,678,630.0 | -7.77% |
| 2025-03 | $6.55 | $5.86 | $0.69 | 12,126,654.0 | -6.78% |
| 2025-02 | $7.48 | $6.04 | $1.45 | 7,116,191.0 | +4.01% |
| 2025-01 | $6.69 | $5.81 | $0.88 | 6,379,215.0 | -5.17% |
Stagwell Inc 주식 (STGW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.18 | $6.53 | $1.65 | 7,653,475.0 | -16.03% |
| 2024-11 | $8.16 | $6.27 | $1.89 | 12,364,104.0 | +26.57% |
| 2024-10 | $7.29 | $6.10 | $1.19 | 9,113,918.0 | -11.54% |
| 2024-09 | $7.50 | $6.61 | $0.89 | 9,660,611.0 | -2.36% |
| 2024-08 | $7.32 | $5.71 | $1.62 | 11,704,180.0 | +7.63% |
| 2024-07 | $7.25 | $6.58 | $0.67 | 10,759,073.0 | -2.05% |
| 2024-06 | $7.06 | $6.25 | $0.809 | 11,139,767.0 | -1.59% |
| 2024-05 | $7.25 | $6.40 | $0.85 | 13,377,214.0 | +16.47% |
| 2024-04 | $6.22 | $5.29 | $0.9275 | 11,169,612.0 | -4.34% |
| 2024-03 | $6.24 | $5.24 | $0.995 | 11,024,269.0 | +16.48% |
| 2024-02 | $7.06 | $4.88 | $2.18 | 10,893,341.0 | -18.10% |
| 2024-01 | $7.12 | $6.17 | $0.945 | 9,625,684.0 | -1.66% |
Stagwell Inc 주식 (STGW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.96 | $4.92 | $2.04 | 13,241,613.0 | +32.07% |
| 2023-11 | $5.29 | $3.83 | $1.47 | 21,018,373.0 | +21.84% |
| 2023-10 | $4.98 | $3.92 | $1.06 | 17,605,194.0 | -12.15% |
| 2023-09 | $5.80 | $4.42 | $1.38 | 19,386,165.0 | -13.94% |
| 2023-08 | $6.83 | $4.67 | $2.17 | 16,759,739.0 | -18.78% |
| 2023-07 | $8.59 | $6.25 | $2.34 | 17,190,697.0 | -6.93% |
| 2023-06 | $8.11 | $6.16 | $1.95 | 19,555,460.0 | +16.29% |
| 2023-05 | $6.49 | $5.16 | $1.33 | 16,636,660.0 | -0.32% |
| 2023-04 | $7.49 | $5.74 | $1.75 | 12,526,607.0 | -16.17% |
| 2023-03 | $9.23 | $6.08 | $3.16 | 38,485,290.0 | +8.16% |
| 2023-02 | $7.57 | $6.69 | $0.875 | 6,849,385.0 | -2.28% |
| 2023-01 | $7.21 | $6.09 | $1.12 | 6,268,741.0 | +13.04% |
0.83%
0.14%
자본화:
|
볼륨(24시간):