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 (%)
Jul 29, 2022 6.430 6.670 6.320 6.610 538,747 +0.21(+3.28%)
Jul 28, 2022 6.270 6.420 6.260 6.400 244,412 +0.14(+2.24%)
Jul 27, 2022 6.090 6.290 6.050 6.260 330,677 +0.23(+3.81%)
Jul 26, 2022 6.000 6.080 5.910 6.030 221,723 -0.01(-0.17%)
Jul 25, 2022 5.860 6.070 5.780 6.040 307,198 +0.23(+3.96%)
Jul 22, 2022 5.770 5.830 5.690 5.810 248,429 +0.04(+0.69%)
Jul 21, 2022 5.720 5.780 5.660 5.770 254,704 +0.01(+0.17%)
Jul 20, 2022 5.630 5.790 5.620 5.760 268,249 +0.11(+1.95%)
Jul 19, 2022 5.220 5.670 5.220 5.650 409,319 +0.48(+9.28%)
Jul 18, 2022 5.040 5.230 5.040 5.170 319,795 +0.15(+2.99%)
Jul 15, 2022 5.010 5.090 4.890 5.020 296,912 +0.13(+2.66%)
Jul 14, 2022 5.120 5.160 4.800 4.890 329,697 -0.32(-6.14%)
Jul 13, 2022 5.190 5.290 5.090 5.210 458,811 +0.00(+0.00%)
Jul 12, 2022 5.140 5.330 4.875 5.210 463,687 +0.03(+0.58%)
Jul 11, 2022 5.230 5.260 5.080 5.180 399,719 -0.12(-2.26%)
Jul 08, 2022 5.300 5.340 5.170 5.300 372,081 +0.02(+0.38%)
Jul 07, 2022 5.280 5.347 5.230 5.280 478,682 +0.09(+1.73%)
Jul 06, 2022 5.290 5.290 5.075 5.190 476,538 -0.09(-1.70%)
Jul 05, 2022 5.270 5.280 5.030 5.280 404,171 -0.12(-2.22%)
Jul 01, 2022 5.400 5.480 5.280 5.400 351,096 -0.03(-0.55%)
Jun 30, 2022 5.550 5.760 5.390 5.430 1,468,603 -0.23(-4.06%)
Jun 29, 2022 5.860 5.930 5.505 5.660 468,345 -0.22(-3.74%)
Jun 28, 2022 6.240 6.620 5.835 5.880 517,812 -0.35(-5.62%)
Jun 27, 2022 6.120 6.335 6.100 6.230 472,912 +0.17(+2.81%)
Jun 24, 2022 6.300 6.470 6.030 6.060 2,868,867 -0.15(-2.42%)
Jun 23, 2022 6.510 6.780 6.100 6.210 470,027 -0.30(-4.61%)
Jun 22, 2022 6.500 6.840 6.460 6.510 561,175 -0.14(-2.11%)
Jun 21, 2022 6.770 6.958 6.615 6.650 570,898 -0.06(-0.89%)
Jun 17, 2022 6.750 7.010 6.650 6.710 787,230 -0.23(-3.31%)
Jun 16, 2022 7.330 7.370 6.850 6.940 705,516 -0.56(-7.47%)
Jun 15, 2022 7.310 7.720 7.310 7.500 1,219,258 +0.28(+3.88%)
Jun 14, 2022 7.150 7.268 7.040 7.220 443,768 +0.08(+1.12%)
Jun 13, 2022 7.380 7.480 7.085 7.140 494,533 -0.43(-5.68%)
Jun 10, 2022 7.440 7.680 7.360 7.570 477,495 +0.01(+0.13%)
Jun 09, 2022 7.530 7.675 7.405 7.560 399,434 +0.00(+0.00%)
Jun 08, 2022 7.490 7.730 7.350 7.560 374,036 -0.03(-0.40%)
Jun 07, 2022 7.410 7.630 7.340 7.590 411,620 +0.08(+1.07%)
Jun 06, 2022 7.800 7.900 7.480 7.510 703,530 -0.21(-2.72%)
Jun 03, 2022 7.870 7.945 7.580 7.720 549,034 -0.27(-3.38%)
Jun 02, 2022 7.980 8.057 7.910 7.990 567,203 +0.01(+0.13%)
Jun 01, 2022 7.970 8.050 7.790 7.980 974,362 +0.07(+0.88%)
May 31, 2022 8.010 8.110 7.840 7.910 648,888 -0.13(-1.62%)
May 27, 2022 8.120 8.250 8.020 8.040 805,815 -0.06(-0.74%)
May 26, 2022 8.190 8.285 8.070 8.100 767,707 +0.00(+0.00%)
May 25, 2022 7.700 8.195 7.670 8.100 663,648 +0.34(+4.38%)
May 24, 2022 7.780 7.870 7.210 7.760 772,223 -0.14(-1.77%)
May 23, 2022 7.480 8.070 7.440 7.900 1,030,422 +0.56(+7.63%)
May 20, 2022 7.520 7.530 7.185 7.340 294,929 -0.08(-1.08%)
May 19, 2022 7.340 7.580 7.300 7.420 406,863 +0.06(+0.82%)
May 18, 2022 7.440 7.630 7.295 7.360 402,941 -0.17(-2.26%)
May 17, 2022 7.480 7.690 7.420 7.530 644,751 +0.22(+3.01%)
May 16, 2022 7.200 7.560 7.190 7.310 523,045 +0.06(+0.83%)
May 13, 2022 7.200 7.590 7.135 7.250 812,903 +0.32(+4.62%)
May 12, 2022 6.750 7.210 6.670 6.930 468,640 +0.13(+1.91%)
May 11, 2022 6.760 7.210 6.630 6.800 1,588,773 +0.00(+0.00%)
May 10, 2022 6.630 7.000 6.460 6.800 326,661 +0.34(+5.26%)
May 09, 2022 6.700 6.795 6.420 6.460 300,085 -0.38(-5.56%)
May 06, 2022 6.410 7.270 6.410 6.840 446,256 +0.39(+6.05%)
May 05, 2022 6.680 6.700 6.200 6.450 207,051 -0.32(-4.73%)
May 04, 2022 6.820 6.855 6.440 6.770 117,297 -0.04(-0.59%)
May 03, 2022 6.910 6.950 6.740 6.810 297,565 -0.11(-1.59%)
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.