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

Stagwell Inc (NQ: STGW )

6.930 -0.050 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2021 7.930 8.065 7.470 7.530 853,247 -0.19(-2.46%)
Nov 30, 2021 7.510 7.740 7.390 7.720 1,444,793 +0.10(+1.31%)
Nov 29, 2021 7.710 7.920 7.520 7.620 670,304 -0.01(-0.13%)
Nov 26, 2021 7.550 7.660 7.375 7.630 252,185 -0.23(-2.93%)
Nov 24, 2021 7.700 8.010 7.700 7.860 464,414 +0.06(+0.77%)
Nov 23, 2021 7.690 7.880 7.515 7.800 460,186 +0.06(+0.78%)
Nov 22, 2021 8.200 8.330 7.570 7.740 932,052 -0.48(-5.84%)
Nov 19, 2021 8.780 8.940 8.110 8.220 820,811 -0.69(-7.74%)
Nov 18, 2021 9.060 8.970 8.860 8.910 508,069 -0.19(-2.09%)
Nov 17, 2021 9.290 9.320 9.020 9.100 737,407 -0.16(-1.73%)
Nov 16, 2021 9.740 9.940 9.050 9.260 1,991,764 -0.55(-5.61%)
Nov 15, 2021 9.690 10.01 9.680 9.810 574,468 +0.01(+0.10%)
Nov 12, 2021 10.01 10.24 9.610 9.800 1,051,503 -0.21(-2.10%)
Nov 11, 2021 9.400 10.18 9.230 10.01 704,283 -0.03(-0.30%)
Nov 10, 2021 10.19 10.04 482,439 -0.15(-1.47%)
Nov 09, 2021 10.03 10.39 9.800 10.19 509,217 +0.10(+0.99%)
Nov 08, 2021 10.60 10.85 10.09 10.09 571,964 -0.52(-4.90%)
Nov 05, 2021 10.25 11.04 10.22 10.61 1,223,098 +0.79(+8.04%)
Nov 04, 2021 10.02 10.58 9.765 9.820 688,069 -0.19(-1.90%)
Nov 03, 2021 8.600 10.36 8.500 10.01 830,706 +1.31(+15.06%)
Nov 02, 2021 8.780 8.870 8.630 8.700 305,351 -0.12(-1.36%)
Nov 01, 2021 8.750 8.940 8.940 8.820 731,617 +0.14(+1.61%)
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%)
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.