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 (%)
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%)
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.