Stockscreener 앱 받기
5.595
4.97%
0.265
시장 영업 전:
5.43
-0.165
-2.95%
Stagwell Inc 주식 (STGW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $5.61 | $5.30 | $0.305 | 1,517,351.0 | +4.97% |
| 2025-12-03 | $5.34 | $5.26 | $0.085 | 787,415.0 | -0.37% |
| 2025-12-02 | $5.38 | $5.18 | $0.195 | 1,279,294.0 | +0.94% |
| 2025-12-01 | $5.43 | $5.25 | $0.18 | 976,089.0 | -1.12% |
| 2025-11-28 | $5.40 | $5.30 | $0.10 | 451,543.0 | -0.19% |
| 2025-11-26 | $5.46 | $5.34 | $0.11 | 901,633.0 | -1.10% |
| 2025-11-25 | $5.56 | $5.41 | $0.15 | 1,317,254.0 | -1.09% |
| 2025-11-24 | $5.58 | $5.25 | $0.325 | 2,223,032.0 | +2.81% |
| 2025-11-21 | $5.46 | $5.19 | $0.275 | 2,753,473.0 | +3.49% |
| 2025-11-20 | $5.34 | $5.11 | $0.2305 | 1,271,953.0 | -0.19% |
| 2025-11-19 | $5.28 | $5.01 | $0.265 | 1,297,700.0 | +1.77% |
| 2025-11-18 | $5.14 | $4.90 | $0.245 | 1,579,646.0 | +0.99% |
| 2025-11-17 | $5.08 | $4.84 | $0.24 | 1,432,769.0 | +5.01% |
| 2025-11-14 | $4.87 | $4.70 | $0.167 | 1,512,512.0 | -1.03% |
| 2025-11-13 | $5.20 | $4.82 | $0.38 | 1,368,402.0 | -6.20% |
| 2025-11-12 | $5.20 | $4.99 | $0.21 | 1,898,936.0 | +2.79% |
| 2025-11-11 | $5.04 | $4.71 | $0.325 | 1,921,697.0 | +5.24% |
| 2025-11-10 | $5.05 | $4.66 | $0.395 | 2,329,197.0 | -1.04% |
| 2025-11-07 | $5.36 | $4.75 | $0.61 | 4,770,976.0 | -14.23% |
| 2025-11-06 | $6.89 | $5.57 | $1.32 | 72,230,800.0 | +16.84% |
| 2025-11-05 | $4.89 | $4.71 | $0.175 | 1,391,874.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.61 | $5.18 | $0.425 | 6,077,500.0 | +4.38% |
| 2025-11 | $6.89 | $4.63 | $2.26 | 102,738,288.0 | +12.84% |
| 2025-10 | $5.62 | $4.63 | $0.99 | 25,553,091.0 | -15.63% |
| 2025-09 | $5.74 | $5.07 | $0.67 | 23,613,657.0 | -0.18% |
| 2025-08 | $5.87 | $5.32 | $0.555 | 25,132,062.0 | -1.57% |
| 2025-07 | $6.05 | $4.46 | $1.59 | 32,113,846.0 | +27.33% |
| 2025-06 | $5.04 | $4.03 | $1.01 | 41,692,235.0 | +0.90% |
| 2025-05 | $5.96 | $4.45 | $1.51 | 27,952,557.0 | -20.07% |
| 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% |
1.12%
0.00%
자본화:
|
볼륨(24시간):