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 (%)
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%)
Dec 01, 2023 5.040 5.275 4.925 5.210 1,215,917 +0.19(+3.78%)
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%)
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.