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 (%)
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%)
Nov 01, 2022 7.710 7.760 7.590 7.670 270,883 +0.08(+1.05%)
Oct 31, 2022 7.570 7.690 7.450 7.590 310,835 -0.03(-0.39%)
Oct 28, 2022 7.370 7.820 7.295 7.620 461,217 +0.24(+3.25%)
Oct 27, 2022 7.530 7.700 7.350 7.380 293,136 -0.09(-1.20%)
Oct 26, 2022 7.620 7.920 7.455 7.470 258,113 -0.08(-1.06%)
Oct 25, 2022 7.500 7.800 7.500 7.550 386,911 +0.04(+0.53%)
Oct 24, 2022 7.620 7.620 7.440 7.510 287,518 -0.03(-0.40%)
Oct 21, 2022 7.460 7.620 7.330 7.540 356,397 +0.16(+2.17%)
Oct 20, 2022 7.500 7.660 7.380 7.380 236,876 -0.12(-1.60%)
Oct 19, 2022 7.720 8.000 7.325 7.500 476,886 -0.20(-2.60%)
Oct 18, 2022 7.530 7.865 7.508 7.700 680,738 +0.38(+5.19%)
Oct 17, 2022 7.170 7.440 7.150 7.320 556,485 +0.23(+3.24%)
Oct 14, 2022 7.420 7.525 7.080 7.090 277,902 -0.32(-4.32%)
Oct 13, 2022 7.080 7.430 6.980 7.410 410,367 +0.14(+1.93%)
Oct 12, 2022 7.310 7.380 7.190 7.270 321,969 +0.02(+0.28%)
Oct 11, 2022 7.210 7.350 7.155 7.250 335,975 +0.00(+0.00%)
Oct 10, 2022 7.170 7.340 7.110 7.250 250,007 +0.09(+1.26%)
Oct 07, 2022 7.230 7.310 7.095 7.160 246,031 -0.14(-1.92%)
Oct 06, 2022 7.240 7.450 7.190 7.300 338,750 +0.02(+0.27%)
Oct 05, 2022 7.130 7.380 7.110 7.280 400,231 +0.08(+1.11%)
Oct 04, 2022 6.810 7.210 6.810 7.200 485,066 +0.47(+6.98%)
Oct 03, 2022 7.100 7.130 6.680 6.730 673,772 -0.22(-3.17%)
Sep 30, 2022 7.010 7.335 6.930 6.950 1,165,921 -0.09(-1.28%)
Sep 29, 2022 7.050 7.080 6.910 7.040 295,561 -0.11(-1.54%)
Sep 28, 2022 6.890 7.245 6.860 7.150 325,950 +0.31(+4.53%)
Sep 27, 2022 6.760 6.940 6.620 6.840 338,972 +0.16(+2.40%)
Sep 26, 2022 6.570 6.770 6.570 6.680 397,932 +0.06(+0.91%)
Sep 23, 2022 6.720 6.760 6.505 6.620 256,712 -0.23(-3.36%)
Sep 22, 2022 7.060 7.110 6.770 6.850 345,276 -0.26(-3.66%)
Sep 21, 2022 7.410 7.520 7.100 7.110 413,370 -0.22(-3.00%)
Sep 20, 2022 7.280 7.450 7.210 7.330 320,100 -0.09(-1.21%)
Sep 19, 2022 7.150 7.505 6.980 7.420 533,496 +0.14(+1.92%)
Sep 16, 2022 7.210 7.320 7.090 7.280 1,631,790 -0.08(-1.09%)
Sep 15, 2022 7.260 7.520 7.252 7.360 401,600 +0.02(+0.27%)
Sep 14, 2022 7.180 7.340 7.100 7.340 349,762 +0.17(+2.37%)
Sep 13, 2022 7.210 7.370 7.120 7.170 360,822 -0.24(-3.24%)
Sep 12, 2022 7.210 7.510 7.210 7.410 413,570 +0.26(+3.64%)
Sep 09, 2022 6.870 7.208 6.860 7.150 506,818 +0.35(+5.15%)
Sep 08, 2022 6.730 6.980 6.601 6.800 438,391 -0.01(-0.15%)
Sep 07, 2022 6.305 6.915 6.305 6.810 467,039 +0.41(+6.41%)
Sep 06, 2022 6.490 6.665 6.380 6.400 413,058 +0.07(+1.11%)
Sep 02, 2022 6.560 6.560 6.290 6.330 215,401 -0.11(-1.71%)
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.