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, 2023 5.480 5.510 5.360 5.450 552,294 -0.03(-0.55%)
Aug 30, 2023 5.310 5.510 5.280 5.480 749,745 +0.17(+3.20%)
Aug 29, 2023 5.070 5.325 5.058 5.310 565,604 +0.23(+4.53%)
Aug 28, 2023 5.000 5.090 4.957 5.080 459,712 +0.10(+2.01%)
Aug 25, 2023 4.970 5.090 4.925 4.980 486,052 +0.03(+0.61%)
Aug 24, 2023 4.990 5.010 4.840 4.950 569,321 -0.04(-0.80%)
Aug 23, 2023 4.880 5.050 4.850 4.990 605,344 +0.12(+2.46%)
Aug 22, 2023 5.020 5.141 4.840 4.870 1,135,272 -0.10(-2.01%)
Aug 21, 2023 5.150 5.160 4.670 4.970 1,811,347 -0.17(-3.31%)
Aug 18, 2023 5.020 5.215 5.020 5.140 538,558 +0.07(+1.38%)
Aug 17, 2023 5.210 5.230 5.040 5.070 463,353 -0.13(-2.50%)
Aug 16, 2023 5.470 5.500 5.170 5.200 622,667 -0.22(-4.06%)
Aug 15, 2023 5.610 5.610 5.380 5.420 618,761 -0.24(-4.24%)
Aug 14, 2023 5.630 5.710 5.537 5.660 425,926 -0.02(-0.35%)
Aug 11, 2023 5.430 5.700 5.320 5.680 817,393 +0.17(+3.09%)
Aug 10, 2023 5.740 5.750 5.390 5.510 747,467 -0.21(-3.67%)
Aug 09, 2023 6.160 6.290 5.670 5.720 956,784 -0.73(-11.32%)
Aug 08, 2023 6.080 6.465 5.925 6.450 1,275,242 +0.08(+1.26%)
Aug 07, 2023 6.470 6.470 6.290 6.370 474,371 -0.03(-0.47%)
Aug 04, 2023 6.350 6.540 6.310 6.400 637,360 +0.05(+0.79%)
Aug 03, 2023 6.460 6.555 6.270 6.350 802,786 -0.04(-0.63%)
Aug 02, 2023 6.720 6.801 6.390 6.390 769,587 -0.42(-6.17%)
Aug 01, 2023 6.750 6.835 6.620 6.810 676,826 +0.10(+1.49%)
Jul 31, 2023 6.650 6.790 6.595 6.710 603,366 +0.06(+0.90%)
Jul 28, 2023 6.500 6.660 6.390 6.650 625,119 +0.16(+2.47%)
Jul 27, 2023 6.450 6.560 6.380 6.490 599,554 +0.05(+0.78%)
Jul 26, 2023 6.340 6.525 6.300 6.440 556,110 +0.07(+1.10%)
Jul 25, 2023 6.740 6.865 6.350 6.370 848,835 -0.45(-6.60%)
Jul 24, 2023 6.670 7.150 6.250 6.820 1,902,568 -0.14(-2.01%)
Jul 21, 2023 7.540 7.550 6.920 6.960 958,933 -0.57(-7.57%)
Jul 20, 2023 7.420 7.660 7.405 7.530 460,900 +0.06(+0.80%)
Jul 19, 2023 8.030 8.030 7.230 7.470 863,355 -0.57(-7.09%)
Jul 18, 2023 8.130 8.275 7.860 8.040 2,482,011 -0.15(-1.83%)
Jul 17, 2023 8.080 8.590 8.000 8.190 2,996,942 +0.80(+10.83%)
Jul 14, 2023 7.500 7.530 7.335 7.390 347,807 -0.06(-0.81%)
Jul 13, 2023 7.510 7.590 7.420 7.450 308,342 -0.03(-0.40%)
Jul 12, 2023 7.690 7.700 7.470 7.480 359,218 -0.03(-0.40%)
Jul 11, 2023 7.450 7.650 7.365 7.510 887,291 +0.10(+1.35%)
Jul 10, 2023 7.040 7.420 6.980 7.410 492,575 +0.32(+4.51%)
Jul 07, 2023 6.960 7.160 6.960 7.090 660,367 +0.12(+1.72%)
Jul 06, 2023 7.040 7.050 6.860 6.970 409,224 -0.16(-2.24%)
Jul 05, 2023 7.200 7.200 6.900 7.130 547,083 -0.14(-1.93%)
Jul 03, 2023 7.190 7.300 7.090 7.270 282,925 +0.06(+0.83%)
Jun 30, 2023 7.520 7.520 7.155 7.210 359,995 -0.23(-3.09%)
Jun 29, 2023 7.440 7.575 7.380 7.440 548,306 -0.02(-0.27%)
Jun 28, 2023 7.450 7.480 7.340 7.460 481,598 -0.07(-0.93%)
Jun 27, 2023 7.350 7.580 7.320 7.530 441,324 +0.16(+2.17%)
Jun 26, 2023 7.170 7.440 7.130 7.370 493,979 +0.16(+2.22%)
Jun 23, 2023 7.200 7.340 7.070 7.210 4,795,907 -0.14(-1.90%)
Jun 22, 2023 7.520 7.570 7.290 7.350 745,120 -0.18(-2.39%)
Jun 21, 2023 7.530 7.560 7.340 7.530 474,176 -0.02(-0.26%)
Jun 20, 2023 7.560 7.580 7.430 7.550 609,916 -0.04(-0.53%)
Jun 16, 2023 7.610 7.700 7.405 7.590 836,065 -0.17(-2.19%)
Jun 15, 2023 7.720 7.860 7.600 7.760 493,517 -0.05(-0.64%)
Jun 14, 2023 7.930 7.980 7.640 7.810 697,363 -0.11(-1.39%)
Jun 13, 2023 7.850 8.110 7.640 7.920 1,312,690 +0.08(+1.02%)
Jun 12, 2023 7.860 7.955 7.750 7.840 805,581 -0.02(-0.25%)
Jun 09, 2023 7.740 7.970 7.740 7.860 1,056,943 +0.10(+1.29%)
Jun 08, 2023 7.760 7.840 7.530 7.760 1,146,771 +0.01(+0.13%)
Jun 07, 2023 7.150 7.780 7.150 7.750 1,858,069 +0.59(+8.24%)
Jun 06, 2023 6.660 7.190 6.640 7.160 711,693 +0.46(+6.87%)
Jun 05, 2023 6.740 6.840 6.640 6.700 433,153 -0.07(-1.03%)
Jun 02, 2023 6.400 6.815 6.400 6.770 752,294 +0.43(+6.78%)
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.