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

Stagwell Inc (NQ: STGW )

7.070 +0.050 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 28, 2022 7.400 7.670 7.380 7.580 525,095 +0.10(+1.34%)
Feb 25, 2022 7.370 7.510 7.350 7.480 356,000 +0.16(+2.19%)
Feb 24, 2022 6.920 7.350 6.760 7.320 229,597 +0.12(+1.67%)
Feb 23, 2022 7.420 7.420 7.175 7.200 205,387 -0.15(-2.04%)
Feb 22, 2022 7.320 7.470 7.182 7.350 241,030 +0.03(+0.41%)
Feb 18, 2022 7.320 0 -0.22(-2.92%)
Feb 17, 2022 8.100 8.100 7.530 7.540 224,719 -0.61(-7.48%)
Feb 16, 2022 7.980 8.160 7.820 8.150 153,983 +0.16(+2.00%)
Feb 15, 2022 7.920 8.110 7.625 7.990 115,741 +0.21(+2.70%)
Feb 14, 2022 7.870 7.905 7.710 7.780 95,756 -0.06(-0.77%)
Feb 11, 2022 7.880 8.050 7.760 7.840 123,465 -0.04(-0.51%)
Feb 10, 2022 7.920 8.140 7.570 7.880 159,260 -0.10(-1.25%)
Feb 09, 2022 7.640 8.000 7.640 7.980 232,163 +0.45(+5.98%)
Feb 08, 2022 7.360 7.640 7.330 7.530 162,058 +0.15(+2.03%)
Feb 07, 2022 7.250 7.450 7.230 7.380 153,562 +0.10(+1.37%)
Feb 04, 2022 7.190 7.910 7.100 7.280 248,184 +0.02(+0.28%)
Feb 03, 2022 7.330 7.260 270,204 -0.21(-2.81%)
Feb 02, 2022 7.500 7.540 7.330 7.470 169,146 +0.02(+0.27%)
Feb 01, 2022 7.470 7.670 7.295 7.450 301,328 -0.02(-0.27%)
Jan 31, 2022 7.000 7.470 310,719 +0.40(+5.66%)
Jan 28, 2022 6.950 7.100 6.750 7.070 486,165 +0.11(+1.58%)
Jan 27, 2022 7.140 7.310 6.890 6.960 365,814 -0.20(-2.79%)
Jan 26, 2022 7.500 7.640 7.040 7.160 229,734 -0.14(-1.92%)
Jan 25, 2022 7.170 7.340 7.070 7.300 304,276 +0.01(+0.14%)
Jan 24, 2022 6.810 7.310 6.810 7.290 325,392 +0.33(+4.74%)
Jan 21, 2022 6.880 7.210 6.570 6.960 377,703 -0.02(-0.29%)
Jan 20, 2022 6.720 7.160 6.710 6.980 359,191 +0.23(+3.41%)
Jan 19, 2022 6.930 6.990 6.700 6.750 283,451 -0.11(-1.60%)
Jan 18, 2022 7.000 7.010 6.740 6.860 420,343 -0.30(-4.19%)
Jan 14, 2022 7.160 0 -0.24(-3.24%)
Jan 13, 2022 7.250 7.600 7.250 7.400 249,034 +0.10(+1.37%)
Jan 12, 2022 7.640 7.940 7.270 7.300 349,250 -0.24(-3.18%)
Jan 11, 2022 7.490 7.580 7.120 7.540 662,493 -0.01(-0.13%)
Jan 10, 2022 7.650 7.700 7.440 7.550 314,312 -0.20(-2.58%)
Jan 07, 2022 7.670 7.940 7.650 7.750 255,034 +0.04(+0.52%)
Jan 06, 2022 7.840 7.880 7.550 7.710 353,296 -0.13(-1.66%)
Jan 05, 2022 8.110 8.260 7.770 7.840 210,698 -0.38(-4.62%)
Jan 04, 2022 8.470 8.490 8.120 8.220 517,686 -0.14(-1.67%)
Jan 03, 2022 8.710 8.920 8.360 8.360 550,563 -0.31(-3.58%)
Dec 31, 2021 8.570 8.740 8.425 8.670 295,710 +0.07(+0.81%)
Dec 30, 2021 8.700 8.830 8.555 8.600 252,197 -0.09(-1.04%)
Dec 29, 2021 8.920 9.020 8.570 8.690 355,801 -0.25(-2.80%)
Dec 28, 2021 9.190 9.270 8.900 8.940 255,414 -0.27(-2.93%)
Dec 27, 2021 8.980 9.270 8.730 9.210 254,485 +0.23(+2.56%)
Dec 23, 2021 8.770 9.105 8.640 8.980 246,122 +0.14(+1.58%)
Dec 22, 2021 8.550 8.860 8.410 8.840 349,483 +0.33(+3.88%)
Dec 21, 2021 8.290 8.550 7.970 8.510 1,428,131 +0.41(+5.06%)
Dec 20, 2021 7.980 8.120 7.780 8.100 1,660,049 -0.09(-1.10%)
Dec 17, 2021 8.380 8.500 8.090 8.190 2,002,470 -0.10(-1.21%)
Dec 16, 2021 8.470 8.620 8.190 8.290 1,820,191 -0.11(-1.31%)
Dec 15, 2021 8.220 8.500 7.980 8.400 1,960,781 +0.15(+1.82%)
Dec 14, 2021 8.140 8.310 7.990 8.250 669,613 -0.02(-0.24%)
Dec 13, 2021 8.350 8.500 8.120 8.270 692,243 -0.12(-1.43%)
Dec 10, 2021 9.100 9.270 8.260 8.390 627,443 -0.65(-7.19%)
Dec 09, 2021 9.310 9.550 8.900 9.040 858,280 -0.29(-3.11%)
Dec 08, 2021 8.790 9.610 8.750 9.330 969,165 +0.87(+10.28%)
Dec 07, 2021 8.350 8.740 8.090 8.460 880,084 +0.16(+1.93%)
Dec 06, 2021 8.030 8.400 7.560 8.300 1,503,391 +0.30(+3.75%)
Dec 03, 2021 8.220 8.460 7.830 8.000 3,363,654 +0.22(+2.83%)
Dec 02, 2021 7.560 7.850 7.380 7.780 499,656 +0.25(+3.32%)
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.