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

Stagwell Inc (NQ: STGW )

6.900 -0.230 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.