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 (%)
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%)
Aug 01, 2022 6.520 6.690 6.430 6.650 258,467 +0.04(+0.61%)
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%)
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.