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 (%)
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%)
Sep 01, 2022 6.730 6.740 6.355 6.440 439,750 -0.34(-5.01%)
Aug 31, 2022 6.800 6.830 6.730 6.780 421,748 +0.00(+0.00%)
Aug 30, 2022 6.920 6.920 6.710 6.780 387,049 -0.08(-1.17%)
Aug 29, 2022 6.790 6.905 6.765 6.860 178,439 -0.02(-0.29%)
Aug 26, 2022 7.190 7.240 6.855 6.880 299,304 -0.29(-4.04%)
Aug 25, 2022 7.080 7.195 7.080 7.170 286,226 +0.15(+2.14%)
Aug 24, 2022 6.900 7.050 6.830 7.020 224,296 +0.18(+2.63%)
Aug 23, 2022 6.860 6.970 6.760 6.840 340,322 +0.01(+0.15%)
Aug 22, 2022 6.920 6.995 6.780 6.830 293,336 -0.19(-2.71%)
Aug 19, 2022 7.100 7.100 6.935 7.020 331,148 -0.12(-1.68%)
Aug 18, 2022 7.020 7.328 7.010 7.140 414,487 +0.10(+1.42%)
Aug 17, 2022 7.080 7.139 6.960 7.040 283,149 -0.10(-1.40%)
Aug 16, 2022 7.000 7.215 6.960 7.140 353,737 +0.13(+1.85%)
Aug 15, 2022 6.520 7.070 6.520 7.010 336,428 +0.41(+6.21%)
Aug 12, 2022 6.540 6.731 6.470 6.600 342,810 +0.12(+1.85%)
Aug 11, 2022 6.250 6.500 6.250 6.480 343,802 +0.27(+4.35%)
Aug 10, 2022 6.110 6.310 6.110 6.210 428,142 +0.16(+2.64%)
Aug 09, 2022 6.060 6.130 5.955 6.050 420,535 -0.04(-0.66%)
Aug 08, 2022 6.490 6.550 6.020 6.090 419,352 -0.36(-5.58%)
Aug 05, 2022 6.230 6.760 6.180 6.450 339,008 +0.14(+2.22%)
Aug 04, 2022 7.000 7.010 6.065 6.310 532,608 -0.68(-9.73%)
Aug 03, 2022 6.860 7.050 6.780 6.990 631,577 +0.13(+1.90%)
Aug 02, 2022 6.760 6.975 6.630 6.860 372,358 +0.21(+3.16%)
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.