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

Stagwell Inc (NQ: STGW )

6.900 -0.230 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 6.040 6.270 6.040 6.220 430,674 +0.16(+2.64%)
Apr 27, 2023 6.140 6.190 6.000 6.060 590,356 +0.00(+0.00%)
Apr 26, 2023 6.120 6.260 6.020 6.060 443,456 -0.09(-1.46%)
Apr 25, 2023 6.390 6.460 6.110 6.150 433,792 -0.33(-5.09%)
Apr 24, 2023 6.450 6.593 6.370 6.480 332,706 +0.03(+0.47%)
Apr 21, 2023 6.450 6.580 6.360 6.450 429,662 -0.02(-0.31%)
Apr 20, 2023 6.410 6.610 6.310 6.470 736,717 -0.03(-0.46%)
Apr 19, 2023 6.650 6.700 6.485 6.500 550,542 -0.19(-2.84%)
Apr 18, 2023 6.770 6.930 6.635 6.690 520,515 -0.01(-0.15%)
Apr 17, 2023 6.350 6.790 6.310 6.700 866,435 +0.37(+5.85%)
Apr 14, 2023 6.160 6.380 6.160 6.330 836,703 +0.21(+3.43%)
Apr 13, 2023 6.070 6.350 5.740 6.120 1,046,292 +0.02(+0.33%)
Apr 12, 2023 6.500 6.540 6.060 6.100 946,434 -0.38(-5.86%)
Apr 11, 2023 6.750 6.750 6.470 6.480 743,557 -0.33(-4.85%)
Apr 10, 2023 6.870 7.020 6.780 6.810 675,230 -0.13(-1.87%)
Apr 06, 2023 6.950 7.050 6.870 6.940 653,078 -0.05(-0.72%)
Apr 05, 2023 7.060 7.100 6.870 6.990 698,762 -0.16(-2.24%)
Apr 04, 2023 7.280 7.320 7.075 7.150 899,232 -0.09(-1.24%)
Apr 03, 2023 7.440 7.490 7.170 7.240 693,173 -0.18(-2.43%)
Mar 31, 2023 7.200 7.500 7.200 7.420 991,482 +0.27(+3.78%)
Mar 30, 2023 7.180 7.250 7.090 7.150 611,402 +0.06(+0.85%)
Mar 29, 2023 7.130 7.200 7.060 7.090 338,880 +0.06(+0.85%)
Mar 28, 2023 6.880 7.170 6.880 7.030 454,306 +0.10(+1.44%)
Mar 27, 2023 6.890 7.020 6.805 6.930 448,441 +0.04(+0.58%)
Mar 24, 2023 6.800 6.960 6.700 6.890 462,536 +0.01(+0.15%)
Mar 23, 2023 6.960 7.160 6.780 6.880 891,725 +0.00(+0.00%)
Mar 22, 2023 7.150 7.200 6.870 6.880 846,230 -0.19(-2.69%)
Mar 21, 2023 6.950 7.135 6.650 7.070 1,842,528 +0.19(+2.76%)
Mar 20, 2023 6.660 6.973 6.575 6.880 962,241 +0.38(+5.85%)
Mar 17, 2023 6.300 6.560 6.245 6.500 1,228,907 +0.00(+0.00%)
Mar 16, 2023 6.380 6.620 6.240 6.500 975,688 -0.03(-0.46%)
Mar 15, 2023 6.490 6.550 6.315 6.530 1,020,995 -0.04(-0.61%)
Mar 14, 2023 6.430 6.605 6.280 6.570 1,523,874 +0.27(+4.29%)
Mar 13, 2023 6.425 6.460 6.075 6.300 4,675,672 -0.30(-4.55%)
Mar 10, 2023 6.600 6.725 6.125 6.600 8,153,624 -0.21(-3.08%)
Mar 09, 2023 8.250 8.260 6.600 6.810 3,995,577 -1.98(-22.53%)
Mar 08, 2023 9.030 9.045 8.650 8.790 638,382 -0.21(-2.33%)
Mar 07, 2023 9.210 9.210 8.645 9.000 1,126,624 -0.21(-2.28%)
Mar 06, 2023 8.050 9.230 8.050 9.210 2,964,224 +1.23(+15.34%)
Mar 03, 2023 7.780 8.330 7.700 7.985 2,769,939 +0.41(+5.34%)
Mar 02, 2023 7.450 8.050 7.240 7.580 3,156,356 +0.79(+11.63%)
Mar 01, 2023 6.830 6.920 6.740 6.790 365,120 -0.07(-1.02%)
Feb 28, 2023 6.930 6.970 6.830 6.860 480,525 -0.01(-0.15%)
Feb 27, 2023 6.870 7.010 6.777 6.870 264,606 +0.01(+0.15%)
Feb 24, 2023 6.790 6.890 6.730 6.860 241,026 -0.06(-0.87%)
Feb 23, 2023 6.890 6.950 6.820 6.920 328,497 +0.04(+0.58%)
Feb 22, 2023 6.760 7.015 6.700 6.880 290,525 +0.11(+1.62%)
Feb 21, 2023 7.040 7.150 6.740 6.770 309,669 -0.35(-4.92%)
Feb 17, 2023 7.170 7.220 6.980 7.120 320,282 +0.00(+0.00%)
Feb 16, 2023 7.040 7.275 6.970 7.120 402,291 -0.03(-0.42%)
Feb 15, 2023 6.890 7.205 6.890 7.150 307,356 +0.21(+3.03%)
Feb 14, 2023 6.930 7.000 6.800 6.940 274,292 -0.02(-0.29%)
Feb 13, 2023 6.770 6.990 6.705 6.960 283,254 +0.20(+2.96%)
Feb 10, 2023 6.740 7.030 6.690 6.760 259,180 -0.05(-0.73%)
Feb 09, 2023 7.030 7.030 6.750 6.810 296,971 -0.10(-1.45%)
Feb 08, 2023 6.960 7.060 6.900 6.910 396,171 -0.13(-1.85%)
Feb 07, 2023 7.090 7.150 6.830 7.040 423,684 -0.06(-0.85%)
Feb 06, 2023 7.270 7.450 6.930 7.100 381,725 -0.25(-3.40%)
Feb 03, 2023 7.290 7.565 7.290 7.350 552,335 +0.02(+0.27%)
Feb 02, 2023 7.020 7.410 7.000 7.330 633,268 +0.37(+5.32%)
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.