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

Stagwell Inc (NQ: STGW )

7.060 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
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.