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 (%)
Apr 29, 2022 7.000 7.150 6.745 6.780 189,570 -0.27(-3.83%)
Apr 28, 2022 6.960 7.180 6.795 7.050 238,472 +0.17(+2.47%)
Apr 27, 2022 6.680 6.980 6.680 6.880 211,801 +0.19(+2.84%)
Apr 26, 2022 6.820 7.090 6.590 6.690 205,635 -0.19(-2.76%)
Apr 25, 2022 6.770 6.910 6.620 6.880 162,168 +0.04(+0.58%)
Apr 22, 2022 6.970 7.200 6.640 6.840 192,445 -0.21(-2.98%)
Apr 21, 2022 7.530 7.540 7.020 7.050 155,385 -0.35(-4.73%)
Apr 20, 2022 7.440 7.520 7.310 7.400 464,122 +0.03(+0.41%)
Apr 19, 2022 7.110 7.390 7.110 7.370 393,360 +0.23(+3.22%)
Apr 18, 2022 7.180 7.290 7.130 7.140 149,646 -0.05(-0.70%)
Apr 14, 2022 7.140 7.250 7.100 7.190 163,961 +0.09(+1.27%)
Apr 13, 2022 6.960 7.190 6.960 7.100 155,671 +0.17(+2.45%)
Apr 12, 2022 6.940 7.180 6.840 6.930 392,738 +0.07(+1.02%)
Apr 11, 2022 6.720 6.890 6.705 6.860 324,188 +0.07(+1.03%)
Apr 08, 2022 6.800 6.990 6.640 6.790 284,785 -0.04(-0.59%)
Apr 07, 2022 6.850 6.850 6.585 6.830 468,967 -0.02(-0.29%)
Apr 06, 2022 7.080 7.150 6.830 6.850 566,203 -0.34(-4.73%)
Apr 05, 2022 7.500 7.560 7.070 7.190 378,300 -0.28(-3.75%)
Apr 04, 2022 7.430 7.510 7.270 7.470 587,033 +0.04(+0.54%)
Apr 01, 2022 7.330 7.450 7.180 7.430 302,591 +0.19(+2.62%)
Mar 31, 2022 7.380 7.500 7.220 7.240 246,293 -0.16(-2.16%)
Mar 30, 2022 7.470 7.575 7.380 7.400 245,857 -0.10(-1.33%)
Mar 29, 2022 7.610 7.830 7.420 7.500 464,166 -0.03(-0.40%)
Mar 28, 2022 7.540 7.780 7.330 7.530 251,942 -0.05(-0.66%)
Mar 25, 2022 7.520 7.650 7.475 7.580 675,992 +0.03(+0.40%)
Mar 24, 2022 7.220 7.680 7.190 7.550 563,333 +0.52(+7.40%)
Mar 23, 2022 7.250 7.250 7.005 7.030 364,432 -0.28(-3.83%)
Mar 22, 2022 7.360 7.410 7.290 7.310 678,411 -0.07(-0.95%)
Mar 21, 2022 7.760 7.760 7.280 7.380 302,377 -0.37(-4.77%)
Mar 18, 2022 7.750 7.870 7.570 7.750 1,334,352 -0.04(-0.51%)
Mar 17, 2022 7.820 7.930 7.340 7.790 1,228,592 -0.04(-0.51%)
Mar 16, 2022 7.760 7.950 7.670 7.830 268,053 +0.13(+1.69%)
Mar 15, 2022 7.750 7.870 7.620 7.700 360,399 +0.02(+0.26%)
Mar 14, 2022 7.820 7.850 7.615 7.680 478,800 -0.14(-1.79%)
Mar 11, 2022 7.900 8.000 7.260 7.820 371,402 +0.02(+0.26%)
Mar 10, 2022 7.720 8.020 7.550 7.800 399,327 -0.01(-0.13%)
Mar 09, 2022 7.500 7.850 7.480 7.810 619,861 +0.46(+6.26%)
Mar 08, 2022 7.490 7.674 7.250 7.350 426,980 -0.05(-0.68%)
Mar 07, 2022 7.680 7.760 7.310 7.400 362,991 -0.23(-3.01%)
Mar 04, 2022 7.750 7.830 7.500 7.630 437,136 -0.20(-2.55%)
Mar 03, 2022 7.620 7.870 7.550 7.830 231,507 +0.22(+2.89%)
Mar 02, 2022 7.480 7.630 7.450 7.610 135,295 +0.19(+2.56%)
Mar 01, 2022 7.520 7.660 7.390 7.420 250,314 -0.16(-2.11%)
Feb 28, 2022 7.400 7.670 7.380 7.580 525,095 +0.10(+1.34%)
Feb 25, 2022 7.370 7.510 7.350 7.480 356,000 +0.16(+2.19%)
Feb 24, 2022 6.920 7.350 6.760 7.320 229,597 +0.12(+1.67%)
Feb 23, 2022 7.420 7.420 7.175 7.200 205,387 -0.15(-2.04%)
Feb 22, 2022 7.320 7.470 7.182 7.350 241,030 +0.03(+0.41%)
Feb 18, 2022 7.320 0 -0.22(-2.92%)
Feb 17, 2022 8.100 8.100 7.530 7.540 224,719 -0.61(-7.48%)
Feb 16, 2022 7.980 8.160 7.820 8.150 153,983 +0.16(+2.00%)
Feb 15, 2022 7.920 8.110 7.625 7.990 115,741 +0.21(+2.70%)
Feb 14, 2022 7.870 7.905 7.710 7.780 95,756 -0.06(-0.77%)
Feb 11, 2022 7.880 8.050 7.760 7.840 123,465 -0.04(-0.51%)
Feb 10, 2022 7.920 8.140 7.570 7.880 159,260 -0.10(-1.25%)
Feb 09, 2022 7.640 8.000 7.640 7.980 232,163 +0.45(+5.98%)
Feb 08, 2022 7.360 7.640 7.330 7.530 162,058 +0.15(+2.03%)
Feb 07, 2022 7.250 7.450 7.230 7.380 153,562 +0.10(+1.37%)
Feb 04, 2022 7.190 7.910 7.100 7.280 248,184 +0.02(+0.28%)
Feb 03, 2022 7.330 7.260 270,204 -0.21(-2.81%)
Feb 02, 2022 7.500 7.540 7.330 7.470 169,146 +0.02(+0.27%)
Feb 01, 2022 7.470 7.670 7.295 7.450 301,328 -0.02(-0.27%)
Jan 31, 2022 7.000 7.470 310,719 +0.40(+5.66%)
Jan 28, 2022 6.950 7.100 6.750 7.070 486,165 +0.11(+1.58%)
Jan 27, 2022 7.140 7.310 6.890 6.960 365,814 -0.20(-2.79%)
Jan 26, 2022 7.500 7.640 7.040 7.160 229,734 -0.14(-1.92%)
Jan 25, 2022 7.170 7.340 7.070 7.300 304,276 +0.01(+0.14%)
Jan 24, 2022 6.810 7.310 6.810 7.290 325,392 +0.33(+4.74%)
Jan 21, 2022 6.880 7.210 6.570 6.960 377,703 -0.02(-0.29%)
Jan 20, 2022 6.720 7.160 6.710 6.980 359,191 +0.23(+3.41%)
Jan 19, 2022 6.930 6.990 6.700 6.750 283,451 -0.11(-1.60%)
Jan 18, 2022 7.000 7.010 6.740 6.860 420,343 -0.30(-4.19%)
Jan 14, 2022 7.160 0 -0.24(-3.24%)
Jan 13, 2022 7.250 7.600 7.250 7.400 249,034 +0.10(+1.37%)
Jan 12, 2022 7.640 7.940 7.270 7.300 349,250 -0.24(-3.18%)
Jan 11, 2022 7.490 7.580 7.120 7.540 662,493 -0.01(-0.13%)
Jan 10, 2022 7.650 7.700 7.440 7.550 314,312 -0.20(-2.58%)
Jan 07, 2022 7.670 7.940 7.650 7.750 255,034 +0.04(+0.52%)
Jan 06, 2022 7.840 7.880 7.550 7.710 353,296 -0.13(-1.66%)
Jan 05, 2022 8.110 8.260 7.770 7.840 210,698 -0.38(-4.62%)
Jan 04, 2022 8.470 8.490 8.120 8.220 517,686 -0.14(-1.67%)
Jan 03, 2022 8.710 8.920 8.360 8.360 550,563 -0.31(-3.58%)
Dec 31, 2021 8.570 8.740 8.425 8.670 295,710 +0.07(+0.81%)
Dec 30, 2021 8.700 8.830 8.555 8.600 252,197 -0.09(-1.04%)
Dec 29, 2021 8.920 9.020 8.570 8.690 355,801 -0.25(-2.80%)
Dec 28, 2021 9.190 9.270 8.900 8.940 255,414 -0.27(-2.93%)
Dec 27, 2021 8.980 9.270 8.730 9.210 254,485 +0.23(+2.56%)
Dec 23, 2021 8.770 9.105 8.640 8.980 246,122 +0.14(+1.58%)
Dec 22, 2021 8.550 8.860 8.410 8.840 349,483 +0.33(+3.88%)
Dec 21, 2021 8.290 8.550 7.970 8.510 1,428,131 +0.41(+5.06%)
Dec 20, 2021 7.980 8.120 7.780 8.100 1,660,049 -0.09(-1.10%)
Dec 17, 2021 8.380 8.500 8.090 8.190 2,002,470 -0.10(-1.21%)
Dec 16, 2021 8.470 8.620 8.190 8.290 1,820,191 -0.11(-1.31%)
Dec 15, 2021 8.220 8.500 7.980 8.400 1,960,781 +0.15(+1.82%)
Dec 14, 2021 8.140 8.310 7.990 8.250 669,613 -0.02(-0.24%)
Dec 13, 2021 8.350 8.500 8.120 8.270 692,243 -0.12(-1.43%)
Dec 10, 2021 9.100 9.270 8.260 8.390 627,443 -0.65(-7.19%)
Dec 09, 2021 9.310 9.550 8.900 9.040 858,280 -0.29(-3.11%)
Dec 08, 2021 8.790 9.610 8.750 9.330 969,165 +0.87(+10.28%)
Dec 07, 2021 8.350 8.740 8.090 8.460 880,084 +0.16(+1.93%)
Dec 06, 2021 8.030 8.400 7.560 8.300 1,503,391 +0.30(+3.75%)
Dec 03, 2021 8.220 8.460 7.830 8.000 3,363,654 +0.22(+2.83%)
Dec 02, 2021 7.560 7.850 7.380 7.780 499,656 +0.25(+3.32%)
Dec 01, 2021 7.930 8.065 7.470 7.530 853,247 -0.19(-2.46%)
Nov 30, 2021 7.510 7.740 7.390 7.720 1,444,793 +0.10(+1.31%)
Nov 29, 2021 7.710 7.920 7.520 7.620 670,304 -0.01(-0.13%)
Nov 26, 2021 7.550 7.660 7.375 7.630 252,185 -0.23(-2.93%)
Nov 24, 2021 7.700 8.010 7.700 7.860 464,414 +0.06(+0.77%)
Nov 23, 2021 7.690 7.880 7.515 7.800 460,186 +0.06(+0.78%)
Nov 22, 2021 8.200 8.330 7.570 7.740 932,052 -0.48(-5.84%)
Nov 19, 2021 8.780 8.940 8.110 8.220 820,811 -0.69(-7.74%)
Nov 18, 2021 9.060 8.970 8.860 8.910 508,069 -0.19(-2.09%)
Nov 17, 2021 9.290 9.320 9.020 9.100 737,407 -0.16(-1.73%)
Nov 16, 2021 9.740 9.940 9.050 9.260 1,991,764 -0.55(-5.61%)
Nov 15, 2021 9.690 10.01 9.680 9.810 574,468 +0.01(+0.10%)
Nov 12, 2021 10.01 10.24 9.610 9.800 1,051,503 -0.21(-2.10%)
Nov 11, 2021 9.400 10.18 9.230 10.01 704,283 -0.03(-0.30%)
Nov 10, 2021 10.19 10.04 482,439 -0.15(-1.47%)
Nov 09, 2021 10.03 10.39 9.800 10.19 509,217 +0.10(+0.99%)
Nov 08, 2021 10.60 10.85 10.09 10.09 571,964 -0.52(-4.90%)
Nov 05, 2021 10.25 11.04 10.22 10.61 1,223,098 +0.79(+8.04%)
Nov 04, 2021 10.02 10.58 9.765 9.820 688,069 -0.19(-1.90%)
Nov 03, 2021 8.600 10.36 8.500 10.01 830,706 +1.31(+15.06%)
Nov 02, 2021 8.780 8.870 8.630 8.700 305,351 -0.12(-1.36%)
Nov 01, 2021 8.750 8.940 8.940 8.820 731,617 +0.14(+1.61%)
Oct 29, 2021 8.650 8.810 8.320 8.680 538,907 +0.02(+0.23%)
Oct 28, 2021 8.590 8.860 8.440 8.660 189,469 +0.22(+2.61%)
Oct 27, 2021 8.300 8.890 8.290 8.440 289,916 +0.11(+1.32%)
Oct 26, 2021 8.600 8.330 315,168 -0.19(-2.23%)
Oct 25, 2021 9.020 9.240 8.480 8.520 336,375 -0.48(-5.33%)
Oct 22, 2021 8.510 9.540 8.370 9.000 1,183,526 +0.53(+6.26%)
Oct 21, 2021 8.370 8.490 8.020 8.470 149,499 +0.12(+1.44%)
Oct 20, 2021 8.170 8.390 8.020 8.350 121,461 +0.15(+1.83%)
Oct 19, 2021 8.350 8.350 8.110 8.200 320,094 -0.10(-1.20%)
Oct 18, 2021 8.750 8.750 8.280 8.300 153,343 -0.37(-4.27%)
Oct 15, 2021 8.520 8.880 8.300 8.670 510,540 +0.36(+4.33%)
Oct 14, 2021 8.280 8.365 8.192 8.310 176,651 +0.25(+3.10%)
Oct 13, 2021 7.820 8.090 7.640 8.060 334,015 +0.10(+1.26%)
Oct 12, 2021 8.130 8.180 7.930 7.960 254,024 -0.22(-2.69%)
Oct 11, 2021 8.550 8.870 8.160 8.180 356,358 -0.21(-2.50%)
Oct 08, 2021 7.930 8.584 7.900 8.390 953,691 +0.47(+5.93%)
Oct 07, 2021 7.770 8.120 7.770 7.920 248,936 +0.07(+0.89%)
Oct 06, 2021 7.920 8.030 7.760 7.850 232,094 -0.15(-1.88%)
Oct 05, 2021 7.780 8.050 7.560 8.000 176,341 +0.21(+2.70%)
Oct 04, 2021 7.800 7.990 7.576 7.790 101,961 -0.08(-1.02%)
Oct 01, 2021 7.700 7.880 7.570 7.870 169,926 +0.20(+2.61%)
Sep 30, 2021 7.660 7.840 7.380 7.670 147,602 +0.11(+1.46%)
Sep 29, 2021 7.680 7.680 7.400 7.560 105,611 -0.10(-1.31%)
Sep 28, 2021 7.850 7.880 7.620 7.660 185,609 -0.30(-3.77%)
Sep 27, 2021 7.410 8.095 7.250 7.960 231,213 +0.47(+6.28%)
Sep 24, 2021 7.450 7.570 7.350 7.490 268,466 -0.03(-0.40%)
Sep 23, 2021 8.110 8.110 7.450 7.520 844,355 -0.53(-6.58%)
Sep 22, 2021 8.160 8.260 7.990 8.050 985,033 -0.09(-1.11%)
Sep 21, 2021 8.120 8.380 7.950 8.140 2,875,182 -0.03(-0.37%)
Sep 20, 2021 8.000 8.450 7.890 8.170 1,549,438 -0.12(-1.45%)
Sep 17, 2021 8.200 8.730 8.160 8.290 1,816,730 +0.06(+0.73%)
Sep 16, 2021 8.170 8.500 8.070 8.230 1,382,301 +0.03(+0.37%)
Sep 15, 2021 8.450 8.460 8.120 8.200 1,621,956 -0.18(-2.15%)
Sep 14, 2021 8.400 8.740 8.290 8.380 454,259 -0.01(-0.12%)
Sep 13, 2021 8.250 8.552 8.220 8.390 410,683 +0.14(+1.70%)
Sep 10, 2021 8.580 8.770 8.230 8.250 463,414 -0.23(-2.71%)
Sep 09, 2021 8.810 9.200 8.430 8.480 645,453 -0.18(-2.08%)
Sep 08, 2021 8.610 8.700 8.355 8.660 816,808 +0.19(+2.24%)
Sep 07, 2021 8.120 8.700 7.930 8.470 1,138,465 +0.35(+4.31%)
Sep 03, 2021 7.210 8.440 7.165 8.120 513,615 +0.87(+12.00%)
Sep 02, 2021 7.300 7.300 7.080 7.250 351,307 -0.06(-0.82%)
Sep 01, 2021 7.030 7.490 6.890 7.310 316,833 +0.33(+4.73%)
Aug 31, 2021 6.840 7.050 6.730 6.980 196,872 +0.17(+2.50%)
Aug 30, 2021 6.980 6.980 6.740 6.810 188,261 -0.16(-2.30%)
Aug 27, 2021 6.540 6.980 6.500 6.970 175,013 +0.45(+6.90%)
Aug 26, 2021 6.650 6.690 6.430 6.520 109,547 -0.14(-2.10%)
Aug 25, 2021 6.660 6.770 6.390 6.660 251,416 +0.01(+0.15%)
Aug 24, 2021 6.790 6.810 6.530 6.650 247,760 -0.09(-1.34%)
Aug 23, 2021 6.950 6.960 6.600 6.740 273,343 -0.15(-2.18%)
Aug 20, 2021 6.580 6.950 6.580 6.890 529,893 +0.23(+3.45%)
Aug 19, 2021 6.650 6.920 6.478 6.660 289,964 +0.01(+0.15%)
Aug 18, 2021 6.650 6.870 6.286 6.650 160,067 +0.00(+0.00%)
Aug 17, 2021 6.530 6.720 6.330 6.650 145,916 +0.06(+0.91%)
Aug 16, 2021 6.830 6.850 6.500 6.590 166,366 -0.21(-3.09%)
Aug 13, 2021 6.570 6.970 6.435 6.800 242,112 +0.20(+3.03%)
Aug 12, 2021 6.690 6.900 6.460 6.600 345,270 +0.00(+0.00%)
Aug 11, 2021 6.270 6.830 6.120 6.600 231,998 +0.20(+3.12%)
Aug 10, 2021 6.000 6.505 5.885 6.400 324,189 +0.32(+5.26%)
Aug 09, 2021 5.960 6.200 5.610 6.080 229,567 +0.08(+1.33%)
Aug 06, 2021 5.850 6.240 5.720 6.000 237,671 +0.23(+3.99%)
Aug 05, 2021 5.720 5.920 5.620 5.770 80,242 +0.05(+0.87%)
Aug 04, 2021 5.550 5.855 5.510 5.720 93,282 +0.17(+3.06%)
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.