Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stagwell Inc (NQ: STGW )

6.930 +0.040 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 6.920 7.010 6.880 6.930 334,274 +0.04(+0.58%)
May 16, 2024 6.840 6.965 6.830 6.890 433,971 +0.05(+0.73%)
May 15, 2024 7.020 7.020 6.720 6.840 1,076,252 -0.07(-1.01%)
May 14, 2024 7.000 7.095 6.900 6.910 843,231 -0.07(-1.00%)
May 13, 2024 6.960 7.040 6.920 6.980 407,169 +0.08(+1.16%)
May 10, 2024 6.900 6.975 6.870 6.900 271,472 -0.01(-0.14%)
May 09, 2024 6.940 6.965 6.870 6.910 309,814 -0.06(-0.86%)
May 08, 2024 6.870 7.005 6.820 6.970 395,164 +0.02(+0.29%)
May 07, 2024 6.900 7.080 6.870 6.950 428,015 +0.05(+0.72%)
May 06, 2024 6.940 7.040 6.825 6.900 559,230 +0.00(+0.00%)
May 03, 2024 7.210 7.210 6.820 6.900 692,394 -0.23(-3.23%)
May 02, 2024 7.120 7.250 6.900 7.130 1,561,351 +0.39(+5.79%)
May 01, 2024 6.450 7.120 6.400 6.740 2,341,561 +0.79(+13.28%)
Apr 30, 2024 6.050 6.145 5.950 5.950 507,666 -0.17(-2.78%)
Apr 29, 2024 6.140 6.220 6.055 6.120 392,526 +0.00(+0.00%)
Apr 26, 2024 6.050 6.200 5.970 6.120 326,857 +0.07(+1.16%)
Apr 25, 2024 5.920 6.065 5.920 6.050 389,159 -0.03(-0.49%)
Apr 24, 2024 5.960 6.095 5.940 6.080 406,238 +0.07(+1.16%)
Apr 23, 2024 5.690 6.095 5.690 6.010 642,888 +0.37(+6.56%)
Apr 22, 2024 5.630 5.765 5.610 5.640 398,243 +0.05(+0.89%)
Apr 19, 2024 5.540 5.640 5.525 5.590 478,889 +0.05(+0.90%)
Apr 18, 2024 5.340 5.600 5.340 5.540 431,757 +0.23(+4.33%)
Apr 17, 2024 5.450 5.580 5.293 5.310 600,536 -0.10(-1.85%)
Apr 16, 2024 5.490 5.530 5.381 5.410 681,427 -0.16(-2.87%)
Apr 15, 2024 5.660 5.770 5.540 5.570 562,554 -0.02(-0.36%)
Apr 12, 2024 5.510 5.660 5.505 5.590 654,994 +0.01(+0.18%)
Apr 11, 2024 5.580 5.690 5.550 5.580 433,451 +0.01(+0.18%)
Apr 10, 2024 5.600 5.720 5.545 5.570 393,905 -0.25(-4.30%)
Apr 09, 2024 5.700 5.850 5.660 5.820 621,013 +0.16(+2.83%)
Apr 08, 2024 5.850 5.950 5.660 5.660 441,024 -0.11(-1.91%)
Apr 05, 2024 5.750 5.810 5.655 5.770 531,679 -0.03(-0.52%)
Apr 04, 2024 5.820 5.990 5.760 5.800 489,267 +0.09(+1.58%)
Apr 03, 2024 5.880 6.020 5.605 5.710 1,004,597 -0.22(-3.71%)
Apr 02, 2024 5.800 5.965 5.780 5.930 472,909 -0.02(-0.34%)
Apr 01, 2024 6.220 6.220 5.930 5.950 450,532 -0.27(-4.34%)
Mar 28, 2024 6.020 6.150 6.150 6.220 967,422 +0.21(+3.49%)
Mar 27, 2024 5.790 6.030 5.790 6.010 475,554 +0.30(+5.25%)
Mar 26, 2024 5.830 5.855 5.710 5.710 493,879 +0.04(+0.71%)
Mar 25, 2024 5.860 5.990 5.660 5.670 425,881 -0.18(-3.08%)
Mar 22, 2024 5.990 6.040 5.830 5.850 391,450 -0.10(-1.68%)
Mar 21, 2024 6.180 6.215 5.950 5.950 481,484 -0.17(-2.78%)
Mar 20, 2024 5.820 6.150 5.820 6.120 456,785 +0.25(+4.26%)
Mar 19, 2024 5.710 5.920 5.710 5.870 397,439 +0.09(+1.56%)
Mar 18, 2024 5.750 5.920 5.710 5.780 591,283 +0.03(+0.52%)
Mar 15, 2024 5.780 5.960 5.724 5.750 846,526 -0.06(-1.03%)
Mar 14, 2024 5.880 5.880 5.730 5.810 515,048 -0.07(-1.19%)
Mar 13, 2024 5.790 5.990 5.790 5.880 539,444 +0.05(+0.86%)
Mar 12, 2024 5.690 5.870 5.680 5.830 503,936 +0.17(+3.00%)
Mar 11, 2024 5.510 5.765 5.445 5.660 381,132 +0.11(+1.98%)
Mar 08, 2024 5.630 5.770 5.543 5.550 363,483 -0.01(-0.18%)
Mar 07, 2024 5.360 5.672 5.360 5.560 446,323 +0.21(+3.93%)
Mar 06, 2024 5.300 5.300 5.280 5.350 429,001 +0.11(+2.10%)
Mar 05, 2024 5.610 5.690 5.240 5.240 889,768 -0.38(-6.76%)
Mar 04, 2024 5.470 5.650 5.390 5.620 654,104 +0.17(+3.12%)
Mar 01, 2024 5.300 5.650 5.280 5.450 775,073 +0.11(+2.06%)
Feb 29, 2024 5.200 5.480 5.140 5.340 1,105,874 +0.14(+2.69%)
Feb 28, 2024 5.260 5.290 4.880 5.200 1,303,383 -0.06(-1.23%)
Feb 27, 2024 5.220 6.150 5.130 5.265 2,071,439 -1.74(-24.79%)
Feb 26, 2024 6.900 7.060 6.860 7.000 560,135 +0.08(+1.16%)
Feb 23, 2024 6.900 6.975 6.660 6.920 338,580 +0.02(+0.29%)
Feb 22, 2024 6.840 6.980 6.840 6.900 306,458 +0.09(+1.32%)
Feb 21, 2024 6.870 6.880 6.780 6.810 241,064 -0.09(-1.30%)
Feb 20, 2024 6.610 6.900 6.610 6.900 258,795 +0.14(+2.07%)
Feb 16, 2024 6.820 6.870 6.650 6.760 431,147 -0.14(-2.03%)
Feb 15, 2024 6.740 6.961 6.740 6.900 409,413 +0.22(+3.29%)
Feb 14, 2024 6.560 6.690 6.490 6.680 352,194 +0.27(+4.21%)
Feb 13, 2024 6.540 6.570 6.325 6.410 567,750 -0.43(-6.29%)
Feb 12, 2024 6.610 6.875 6.610 6.840 386,117 +0.25(+3.79%)
Feb 09, 2024 6.510 6.618 6.490 6.590 295,109 +0.13(+2.01%)
Feb 08, 2024 6.350 6.520 6.310 6.460 467,759 +0.11(+1.73%)
Feb 07, 2024 6.410 6.410 6.195 6.350 396,627 -0.02(-0.31%)
Feb 06, 2024 6.380 6.445 6.320 6.370 379,666 -0.04(-0.62%)
Feb 05, 2024 6.350 6.485 6.245 6.410 329,647 -0.04(-0.62%)
Feb 02, 2024 6.410 6.500 6.330 6.450 395,991 -0.10(-1.53%)
Feb 01, 2024 6.550 6.849 6.530 6.550 298,366 +0.03(+0.46%)
Jan 31, 2024 6.660 6.800 6.520 6.520 407,148 -0.18(-2.69%)
Jan 30, 2024 6.730 6.750 6.640 6.700 466,744 -0.10(-1.47%)
Jan 29, 2024 6.660 6.815 6.590 6.800 467,911 +0.15(+2.26%)
Jan 26, 2024 6.850 6.905 6.650 6.650 404,920 -0.16(-2.35%)
Jan 25, 2024 6.830 6.860 6.730 6.810 525,247 +0.15(+2.25%)
Jan 24, 2024 7.120 7.120 6.650 6.660 494,259 -0.34(-4.86%)
Jan 23, 2024 6.960 7.100 6.885 7.000 586,175 +0.12(+1.74%)
Jan 22, 2024 6.690 6.900 6.670 6.880 530,654 +0.25(+3.77%)
Jan 19, 2024 6.540 6.670 6.400 6.630 372,394 +0.11(+1.69%)
Jan 18, 2024 6.410 6.530 6.380 6.520 300,100 +0.16(+2.52%)
Jan 17, 2024 6.260 6.400 6.190 6.360 339,082 +0.00(+0.00%)
Jan 16, 2024 6.470 6.515 6.275 6.360 768,023 -0.14(-2.15%)
Jan 12, 2024 6.580 6.680 6.425 6.500 571,154 -0.01(-0.15%)
Jan 11, 2024 6.370 6.610 6.320 6.510 532,037 +0.07(+1.09%)
Jan 10, 2024 6.400 6.510 6.344 6.440 306,247 +0.04(+0.63%)
Jan 09, 2024 6.370 6.430 6.310 6.400 340,645 -0.14(-2.14%)
Jan 08, 2024 6.300 6.570 6.280 6.540 342,149 +0.27(+4.31%)
Jan 05, 2024 6.420 6.425 6.212 6.270 683,974 -0.07(-1.10%)
Jan 04, 2024 6.310 6.395 6.215 6.340 371,341 +0.10(+1.60%)
Jan 03, 2024 6.610 6.610 6.175 6.240 478,781 -0.41(-6.17%)
Jan 02, 2024 6.630 6.750 6.410 6.650 337,222 +0.02(+0.30%)
Dec 29, 2023 6.780 6.840 6.360 6.630 436,377 -0.15(-2.21%)
Dec 28, 2023 6.770 6.900 6.560 6.780 369,537 -0.04(-0.59%)
Dec 27, 2023 6.720 6.965 6.645 6.820 366,347 +0.10(+1.49%)
Dec 26, 2023 6.480 6.770 6.340 6.720 509,480 +0.30(+4.67%)
Dec 22, 2023 6.350 6.440 6.300 6.420 474,104 +0.11(+1.74%)
Dec 21, 2023 6.250 6.430 6.090 6.310 552,010 +0.14(+2.27%)
Dec 20, 2023 6.260 6.465 6.170 6.170 523,296 -0.03(-0.48%)
Dec 19, 2023 6.140 6.355 6.095 6.200 656,848 +0.12(+1.97%)
Dec 18, 2023 6.100 6.210 6.040 6.080 677,792 +0.00(+0.00%)
Dec 15, 2023 6.010 6.125 5.980 6.080 1,755,679 +0.00(+0.00%)
Dec 14, 2023 5.920 6.100 5.890 6.080 930,619 +0.26(+4.47%)
Dec 13, 2023 5.480 5.925 5.410 5.820 1,021,653 +0.33(+6.01%)
Dec 12, 2023 5.490 5.540 5.370 5.490 492,715 -0.02(-0.36%)
Dec 11, 2023 5.440 5.510 5.340 5.510 527,165 +0.10(+1.85%)
Dec 08, 2023 5.230 5.470 5.151 5.410 617,290 +0.17(+3.24%)
Dec 07, 2023 5.190 5.310 5.150 5.240 483,194 +0.04(+0.77%)
Dec 06, 2023 5.190 5.370 5.150 5.200 531,728 +0.07(+1.36%)
Dec 05, 2023 5.170 5.190 5.030 5.130 591,989 -0.13(-2.47%)
Dec 04, 2023 5.180 5.360 5.170 5.260 606,187 +0.05(+0.96%)
Dec 01, 2023 5.040 5.275 4.925 5.210 1,215,917 +0.19(+3.78%)
Nov 30, 2023 5.150 5.230 4.985 5.020 547,220 -0.09(-1.76%)
Nov 29, 2023 5.160 5.275 5.075 5.110 696,737 -0.02(-0.39%)
Nov 28, 2023 5.150 5.195 5.075 5.130 414,344 -0.01(-0.19%)
Nov 27, 2023 5.190 5.285 5.110 5.140 599,537 -0.09(-1.72%)
Nov 24, 2023 5.130 5.295 5.060 5.230 374,607 +0.10(+1.95%)
Nov 22, 2023 4.980 5.200 4.950 5.130 503,075 +0.21(+4.27%)
Nov 21, 2023 4.960 4.975 4.835 4.920 506,760 -0.07(-1.40%)
Nov 20, 2023 5.050 5.160 4.950 4.990 911,674 -0.06(-1.19%)
Nov 17, 2023 4.640 5.075 4.565 5.050 3,123,107 +0.51(+11.23%)
Nov 16, 2023 4.660 4.710 4.490 4.540 669,198 -0.18(-3.81%)
Nov 15, 2023 4.890 5.040 4.690 4.720 1,040,453 -0.18(-3.67%)
Nov 14, 2023 4.890 4.960 4.770 4.900 1,303,331 +0.29(+6.29%)
Nov 13, 2023 4.300 4.620 4.290 4.610 1,077,260 +0.26(+5.98%)
Nov 10, 2023 4.730 4.730 4.250 4.350 2,882,710 -0.29(-6.25%)
Nov 09, 2023 4.630 4.910 4.565 4.640 1,291,018 +0.03(+0.65%)
Nov 08, 2023 4.590 4.725 4.540 4.610 706,287 +0.01(+0.22%)
Nov 07, 2023 4.620 4.800 4.570 4.600 555,255 -0.06(-1.29%)
Nov 06, 2023 4.690 4.700 4.480 4.660 985,001 -0.08(-1.69%)
Nov 03, 2023 4.650 4.805 4.470 4.740 944,869 +0.39(+8.97%)
Nov 02, 2023 4.260 4.430 3.825 4.350 1,085,102 +0.23(+5.58%)
Nov 01, 2023 4.130 4.170 4.020 4.120 864,820 +0.00(+0.00%)
Oct 31, 2023 4.330 4.356 4.090 4.120 865,347 -0.21(-4.85%)
Oct 30, 2023 4.280 4.380 4.150 4.330 857,671 +0.09(+2.12%)
Oct 27, 2023 4.460 4.470 4.220 4.240 680,332 -0.22(-4.93%)
Oct 26, 2023 4.620 4.860 4.440 4.460 1,148,672 -0.36(-7.47%)
Oct 25, 2023 3.990 4.980 3.920 4.820 4,053,389 +0.79(+19.60%)
Oct 24, 2023 4.120 4.240 3.990 4.030 330,868 -0.05(-1.23%)
Oct 23, 2023 4.150 4.240 4.055 4.080 559,816 -0.11(-2.63%)
Oct 20, 2023 4.170 4.345 4.080 4.190 578,489 +0.04(+0.96%)
Oct 19, 2023 4.180 4.245 4.070 4.150 705,235 -0.11(-2.58%)
Oct 18, 2023 4.230 4.320 4.120 4.260 376,743 -0.09(-2.07%)
Oct 17, 2023 4.160 4.425 4.160 4.350 417,757 +0.13(+3.08%)
Oct 16, 2023 4.020 4.235 3.970 4.220 395,468 +0.20(+4.98%)
Oct 13, 2023 4.340 4.380 4.000 4.020 416,597 -0.32(-7.37%)
Oct 12, 2023 4.540 4.570 4.300 4.340 639,973 -0.16(-3.56%)
Oct 11, 2023 4.590 4.680 4.480 4.500 377,245 -0.09(-1.96%)
Oct 10, 2023 4.510 4.620 4.470 4.590 358,070 +0.10(+2.23%)
Oct 09, 2023 4.490 4.560 4.415 4.490 622,253 -0.05(-1.10%)
Oct 06, 2023 4.160 4.640 4.150 4.540 1,109,293 +0.43(+10.46%)
Oct 05, 2023 4.150 4.265 4.090 4.110 759,617 -0.02(-0.48%)
Oct 04, 2023 4.330 4.370 4.105 4.130 997,394 -0.21(-4.84%)
Oct 03, 2023 4.570 4.570 4.325 4.340 860,544 -0.26(-5.65%)
Oct 02, 2023 4.660 4.720 4.570 4.600 500,302 -0.09(-1.92%)
Sep 29, 2023 4.660 4.759 4.640 4.690 473,298 +0.07(+1.52%)
Sep 28, 2023 4.530 4.625 4.470 4.620 588,123 +0.07(+1.54%)
Sep 27, 2023 4.510 4.650 4.465 4.550 521,729 +0.09(+2.02%)
Sep 26, 2023 4.530 4.600 4.420 4.460 1,387,966 -0.13(-2.83%)
Sep 25, 2023 4.660 4.635 4.540 4.590 368,009 -0.10(-2.13%)
Sep 22, 2023 4.680 4.760 4.620 4.690 638,785 +0.02(+0.43%)
Sep 21, 2023 4.610 4.760 4.600 4.670 756,167 +0.03(+0.65%)
Sep 20, 2023 4.730 4.940 4.630 4.640 929,011 -0.15(-3.13%)
Sep 19, 2023 4.760 4.845 4.470 4.790 1,544,234 +0.11(+2.24%)
Sep 18, 2023 5.450 5.450 4.675 4.685 1,283,010 -0.76(-13.88%)
Sep 15, 2023 5.540 5.580 5.410 5.440 4,144,096 -0.07(-1.27%)
Sep 14, 2023 5.450 5.550 5.340 5.510 712,260 +0.13(+2.42%)
Sep 13, 2023 5.480 5.480 5.290 5.380 620,078 -0.08(-1.47%)
Sep 12, 2023 5.420 5.500 5.325 5.460 632,059 +0.04(+0.74%)
Sep 11, 2023 5.390 5.550 5.350 5.420 518,223 +0.11(+2.07%)
Sep 08, 2023 5.470 5.510 5.250 5.310 667,576 -0.15(-2.75%)
Sep 07, 2023 5.640 5.700 5.355 5.460 1,080,815 -0.21(-3.70%)
Sep 06, 2023 5.590 5.800 5.495 5.670 1,024,676 +0.09(+1.61%)
Sep 05, 2023 5.470 5.707 5.280 5.580 907,464 +0.07(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.