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 (%)
Jan 31, 2023 6.900 7.020 6.790 7.020 398,589 +0.13(+1.89%)
Jan 30, 2023 6.740 6.980 6.740 6.890 234,473 +0.11(+1.62%)
Jan 27, 2023 6.880 6.934 6.720 6.780 381,071 -0.11(-1.60%)
Jan 26, 2023 6.940 7.025 6.765 6.890 332,883 +0.01(+0.15%)
Jan 25, 2023 6.810 6.965 6.730 6.880 301,549 +0.02(+0.29%)
Jan 24, 2023 6.840 7.020 6.840 6.860 245,491 -0.03(-0.44%)
Jan 23, 2023 6.910 7.040 6.800 6.890 263,067 -0.02(-0.29%)
Jan 20, 2023 6.800 6.990 6.720 6.910 296,757 +0.23(+3.44%)
Jan 19, 2023 6.590 6.720 6.525 6.680 259,386 +0.01(+0.15%)
Jan 18, 2023 6.730 6.990 6.530 6.670 239,119 -0.02(-0.30%)
Jan 17, 2023 7.060 7.060 6.620 6.690 310,267 -0.42(-5.91%)
Jan 13, 2023 7.020 7.180 6.990 7.110 320,256 +0.05(+0.71%)
Jan 12, 2023 7.090 7.215 6.950 7.060 305,111 +0.04(+0.57%)
Jan 11, 2023 6.760 7.115 6.680 7.020 458,532 +0.26(+3.85%)
Jan 10, 2023 6.610 6.825 6.570 6.760 297,064 +0.11(+1.65%)
Jan 09, 2023 6.620 6.810 6.560 6.650 210,856 +0.14(+2.15%)
Jan 06, 2023 6.490 6.605 6.440 6.510 282,515 +0.08(+1.24%)
Jan 05, 2023 6.300 6.540 6.090 6.430 345,979 +0.11(+1.74%)
Jan 04, 2023 6.300 6.410 6.180 6.320 421,188 +0.04(+0.64%)
Jan 03, 2023 6.300 6.480 6.180 6.280 364,586 +0.07(+1.13%)
Dec 30, 2022 6.140 6.330 6.080 6.210 309,925 +0.01(+0.16%)
Dec 29, 2022 6.070 6.310 5.950 6.200 282,233 +0.17(+2.82%)
Dec 28, 2022 6.090 6.195 5.940 6.030 349,628 -0.09(-1.47%)
Dec 27, 2022 6.180 6.330 6.070 6.120 242,859 -0.15(-2.39%)
Dec 23, 2022 6.350 6.350 6.090 6.270 375,733 -0.10(-1.57%)
Dec 22, 2022 6.540 6.600 6.200 6.370 552,674 -0.26(-3.92%)
Dec 21, 2022 6.680 6.760 6.615 6.630 305,073 +0.01(+0.15%)
Dec 20, 2022 6.600 6.785 6.570 6.620 227,261 -0.02(-0.30%)
Dec 19, 2022 6.750 6.860 6.560 6.640 293,907 -0.12(-1.78%)
Dec 16, 2022 6.890 6.890 6.620 6.760 842,834 +0.16(+2.42%)
Dec 15, 2022 6.960 6.995 6.540 6.600 350,700 -0.43(-6.12%)
Dec 14, 2022 7.080 7.280 6.670 7.030 333,089 -0.06(-0.85%)
Dec 13, 2022 7.690 7.760 7.000 7.090 487,984 -0.11(-1.53%)
Dec 12, 2022 6.810 7.240 6.810 7.200 491,982 +0.30(+4.35%)
Dec 09, 2022 6.630 6.960 6.530 6.900 493,542 +0.33(+5.02%)
Dec 08, 2022 6.950 7.160 6.550 6.570 1,022,223 -0.43(-6.14%)
Dec 07, 2022 7.340 7.410 6.940 7.000 430,710 -0.32(-4.37%)
Dec 06, 2022 7.460 7.535 7.060 7.320 458,506 -0.17(-2.27%)
Dec 05, 2022 7.430 7.600 7.400 7.490 224,428 +0.00(+0.00%)
Dec 02, 2022 7.350 7.570 7.290 7.490 237,916 +0.02(+0.27%)
Dec 01, 2022 7.480 7.695 7.420 7.470 406,175 +0.01(+0.13%)
Nov 30, 2022 7.130 7.470 7.085 7.460 558,605 +0.28(+3.90%)
Nov 29, 2022 7.630 7.630 7.100 7.180 487,542 -0.51(-6.63%)
Nov 28, 2022 7.660 7.800 7.580 7.690 260,288 -0.06(-0.77%)
Nov 25, 2022 7.620 7.810 7.580 7.750 208,012 +0.12(+1.57%)
Nov 23, 2022 7.630 7.740 7.510 7.630 508,054 -0.01(-0.13%)
Nov 22, 2022 7.470 7.720 7.310 7.640 532,006 +0.20(+2.69%)
Nov 21, 2022 7.870 7.920 7.390 7.440 481,343 -0.52(-6.53%)
Nov 18, 2022 8.100 8.100 7.920 7.960 319,329 +0.00(+0.00%)
Nov 17, 2022 7.750 7.980 7.676 7.960 368,642 +0.06(+0.76%)
Nov 16, 2022 7.960 8.025 7.850 7.900 275,682 -0.10(-1.25%)
Nov 15, 2022 8.050 8.050 7.870 8.000 380,158 +0.21(+2.70%)
Nov 14, 2022 7.770 8.038 7.760 7.790 540,673 +0.15(+1.96%)
Nov 11, 2022 7.490 7.695 7.400 7.640 464,972 +0.22(+2.96%)
Nov 10, 2022 7.220 7.590 7.220 7.420 645,338 +0.53(+7.69%)
Nov 09, 2022 7.180 7.380 6.840 6.890 650,944 -0.34(-4.70%)
Nov 08, 2022 7.320 7.450 7.140 7.230 362,273 -0.08(-1.09%)
Nov 07, 2022 6.700 7.365 6.700 7.310 486,921 +0.68(+10.26%)
Nov 04, 2022 7.110 7.110 6.160 6.630 550,387 -0.39(-5.56%)
Nov 03, 2022 7.660 7.800 6.930 7.020 469,800 -0.37(-5.01%)
Nov 02, 2022 7.640 7.685 7.350 7.390 408,788 -0.28(-3.65%)
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.