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 (%)
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 4.480 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.