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

Stagwell Inc (NQ: STGW )

7.050 +0.030 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 29, 2021 8.650 8.810 8.320 8.680 538,907 +0.02(+0.23%)
Oct 28, 2021 8.590 8.860 8.440 8.660 189,469 +0.22(+2.61%)
Oct 27, 2021 8.300 8.890 8.290 8.440 289,916 +0.11(+1.32%)
Oct 26, 2021 8.600 8.330 315,168 -0.19(-2.23%)
Oct 25, 2021 9.020 9.240 8.480 8.520 336,375 -0.48(-5.33%)
Oct 22, 2021 8.510 9.540 8.370 9.000 1,183,526 +0.53(+6.26%)
Oct 21, 2021 8.370 8.490 8.020 8.470 149,499 +0.12(+1.44%)
Oct 20, 2021 8.170 8.390 8.020 8.350 121,461 +0.15(+1.83%)
Oct 19, 2021 8.350 8.350 8.110 8.200 320,094 -0.10(-1.20%)
Oct 18, 2021 8.750 8.750 8.280 8.300 153,343 -0.37(-4.27%)
Oct 15, 2021 8.520 8.880 8.300 8.670 510,540 +0.36(+4.33%)
Oct 14, 2021 8.280 8.365 8.192 8.310 176,651 +0.25(+3.10%)
Oct 13, 2021 7.820 8.090 7.640 8.060 334,015 +0.10(+1.26%)
Oct 12, 2021 8.130 8.180 7.930 7.960 254,024 -0.22(-2.69%)
Oct 11, 2021 8.550 8.870 8.160 8.180 356,358 -0.21(-2.50%)
Oct 08, 2021 7.930 8.584 7.900 8.390 953,691 +0.47(+5.93%)
Oct 07, 2021 7.770 8.120 7.770 7.920 248,936 +0.07(+0.89%)
Oct 06, 2021 7.920 8.030 7.760 7.850 232,094 -0.15(-1.88%)
Oct 05, 2021 7.780 8.050 7.560 8.000 176,341 +0.21(+2.70%)
Oct 04, 2021 7.800 7.990 7.576 7.790 101,961 -0.08(-1.02%)
Oct 01, 2021 7.700 7.880 7.570 7.870 169,926 +0.20(+2.61%)
Sep 30, 2021 7.660 7.840 7.380 7.670 147,602 +0.11(+1.46%)
Sep 29, 2021 7.680 7.680 7.400 7.560 105,611 -0.10(-1.31%)
Sep 28, 2021 7.850 7.880 7.620 7.660 185,609 -0.30(-3.77%)
Sep 27, 2021 7.410 8.095 7.250 7.960 231,213 +0.47(+6.28%)
Sep 24, 2021 7.450 7.570 7.350 7.490 268,466 -0.03(-0.40%)
Sep 23, 2021 8.110 8.110 7.450 7.520 844,355 -0.53(-6.58%)
Sep 22, 2021 8.160 8.260 7.990 8.050 985,033 -0.09(-1.11%)
Sep 21, 2021 8.120 8.380 7.950 8.140 2,875,182 -0.03(-0.37%)
Sep 20, 2021 8.000 8.450 7.890 8.170 1,549,438 -0.12(-1.45%)
Sep 17, 2021 8.200 8.730 8.160 8.290 1,816,730 +0.06(+0.73%)
Sep 16, 2021 8.170 8.500 8.070 8.230 1,382,301 +0.03(+0.37%)
Sep 15, 2021 8.450 8.460 8.120 8.200 1,621,956 -0.18(-2.15%)
Sep 14, 2021 8.400 8.740 8.290 8.380 454,259 -0.01(-0.12%)
Sep 13, 2021 8.250 8.552 8.220 8.390 410,683 +0.14(+1.70%)
Sep 10, 2021 8.580 8.770 8.230 8.250 463,414 -0.23(-2.71%)
Sep 09, 2021 8.810 9.200 8.430 8.480 645,453 -0.18(-2.08%)
Sep 08, 2021 8.610 8.700 8.355 8.660 816,808 +0.19(+2.24%)
Sep 07, 2021 8.120 8.700 7.930 8.470 1,138,465 +0.35(+4.31%)
Sep 03, 2021 7.210 8.440 7.165 8.120 513,615 +0.87(+12.00%)
Sep 02, 2021 7.300 7.300 7.080 7.250 351,307 -0.06(-0.82%)
Sep 01, 2021 7.030 7.490 6.890 7.310 316,833 +0.33(+4.73%)
Aug 31, 2021 6.840 7.050 6.730 6.980 196,872 +0.17(+2.50%)
Aug 30, 2021 6.980 6.980 6.740 6.810 188,261 -0.16(-2.30%)
Aug 27, 2021 6.540 6.980 6.500 6.970 175,013 +0.45(+6.90%)
Aug 26, 2021 6.650 6.690 6.430 6.520 109,547 -0.14(-2.10%)
Aug 25, 2021 6.660 6.770 6.390 6.660 251,416 +0.01(+0.15%)
Aug 24, 2021 6.790 6.810 6.530 6.650 247,760 -0.09(-1.34%)
Aug 23, 2021 6.950 6.960 6.600 6.740 273,343 -0.15(-2.18%)
Aug 20, 2021 6.580 6.950 6.580 6.890 529,893 +0.23(+3.45%)
Aug 19, 2021 6.650 6.920 6.478 6.660 289,964 +0.01(+0.15%)
Aug 18, 2021 6.650 6.870 6.286 6.650 160,067 +0.00(+0.00%)
Aug 17, 2021 6.530 6.720 6.330 6.650 145,916 +0.06(+0.91%)
Aug 16, 2021 6.830 6.850 6.500 6.590 166,366 -0.21(-3.09%)
Aug 13, 2021 6.570 6.970 6.435 6.800 242,112 +0.20(+3.03%)
Aug 12, 2021 6.690 6.900 6.460 6.600 345,270 +0.00(+0.00%)
Aug 11, 2021 6.270 6.830 6.120 6.600 231,998 +0.20(+3.12%)
Aug 10, 2021 6.000 6.505 5.885 6.400 324,189 +0.32(+5.26%)
Aug 09, 2021 5.960 6.200 5.610 6.080 229,567 +0.08(+1.33%)
Aug 06, 2021 5.850 6.240 5.720 6.000 237,671 +0.23(+3.99%)
Aug 05, 2021 5.720 5.920 5.620 5.770 80,242 +0.05(+0.87%)
Aug 04, 2021 5.550 5.855 5.510 5.720 93,282 +0.17(+3.06%)
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.