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

Stagwell Inc (NQ: STGW )

7.070 +0.050 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Feb 01, 2023 7.010 7.040 6.800 6.960 403,692 -0.06(-0.85%)
Jan 31, 2023 6.900 7.020 6.790 7.020 398,589 +0.13(+1.89%)
Jan 30, 2023 6.740 6.980 6.740 6.890 234,473 +0.11(+1.62%)
Jan 27, 2023 6.880 6.934 6.720 6.780 381,071 -0.11(-1.60%)
Jan 26, 2023 6.940 7.025 6.765 6.890 332,883 +0.01(+0.15%)
Jan 25, 2023 6.810 6.965 6.730 6.880 301,549 +0.02(+0.29%)
Jan 24, 2023 6.840 7.020 6.840 6.860 245,491 -0.03(-0.44%)
Jan 23, 2023 6.910 7.040 6.800 6.890 263,067 -0.02(-0.29%)
Jan 20, 2023 6.800 6.990 6.720 6.910 296,757 +0.23(+3.44%)
Jan 19, 2023 6.590 6.720 6.525 6.680 259,386 +0.01(+0.15%)
Jan 18, 2023 6.730 6.990 6.530 6.670 239,119 -0.02(-0.30%)
Jan 17, 2023 7.060 7.060 6.620 6.690 310,267 -0.42(-5.91%)
Jan 13, 2023 7.020 7.180 6.990 7.110 320,256 +0.05(+0.71%)
Jan 12, 2023 7.090 7.215 6.950 7.060 305,111 +0.04(+0.57%)
Jan 11, 2023 6.760 7.115 6.680 7.020 458,532 +0.26(+3.85%)
Jan 10, 2023 6.610 6.825 6.570 6.760 297,064 +0.11(+1.65%)
Jan 09, 2023 6.620 6.810 6.560 6.650 210,856 +0.14(+2.15%)
Jan 06, 2023 6.490 6.605 6.440 6.510 282,515 +0.08(+1.24%)
Jan 05, 2023 6.300 6.540 6.090 6.430 345,979 +0.11(+1.74%)
Jan 04, 2023 6.300 6.410 6.180 6.320 421,188 +0.04(+0.64%)
Jan 03, 2023 6.300 6.480 6.180 6.280 364,586 +0.07(+1.13%)
Dec 30, 2022 6.140 6.330 6.080 6.210 309,925 +0.01(+0.16%)
Dec 29, 2022 6.070 6.310 5.950 6.200 282,233 +0.17(+2.82%)
Dec 28, 2022 6.090 6.195 5.940 6.030 349,628 -0.09(-1.47%)
Dec 27, 2022 6.180 6.330 6.070 6.120 242,859 -0.15(-2.39%)
Dec 23, 2022 6.350 6.350 6.090 6.270 375,733 -0.10(-1.57%)
Dec 22, 2022 6.540 6.600 6.200 6.370 552,674 -0.26(-3.92%)
Dec 21, 2022 6.680 6.760 6.615 6.630 305,073 +0.01(+0.15%)
Dec 20, 2022 6.600 6.785 6.570 6.620 227,261 -0.02(-0.30%)
Dec 19, 2022 6.750 6.860 6.560 6.640 293,907 -0.12(-1.78%)
Dec 16, 2022 6.890 6.890 6.620 6.760 842,834 +0.16(+2.42%)
Dec 15, 2022 6.960 6.995 6.540 6.600 350,700 -0.43(-6.12%)
Dec 14, 2022 7.080 7.280 6.670 7.030 333,089 -0.06(-0.85%)
Dec 13, 2022 7.690 7.760 7.000 7.090 487,984 -0.11(-1.53%)
Dec 12, 2022 6.810 7.240 6.810 7.200 491,982 +0.30(+4.35%)
Dec 09, 2022 6.630 6.960 6.530 6.900 493,542 +0.33(+5.02%)
Dec 08, 2022 6.950 7.160 6.550 6.570 1,022,223 -0.43(-6.14%)
Dec 07, 2022 7.340 7.410 6.940 7.000 430,710 -0.32(-4.37%)
Dec 06, 2022 7.460 7.535 7.060 7.320 458,506 -0.17(-2.27%)
Dec 05, 2022 7.430 7.600 7.400 7.490 224,428 +0.00(+0.00%)
Dec 02, 2022 7.350 7.570 7.290 7.490 237,916 +0.02(+0.27%)
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.