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 (%)
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%)
Jun 01, 2023 6.190 6.400 6.160 6.340 725,693 +0.14(+2.26%)
May 31, 2023 6.200 6.300 6.060 6.200 1,109,441 -0.02(-0.32%)
May 30, 2023 6.250 6.359 6.210 6.220 667,381 +0.02(+0.32%)
May 26, 2023 5.960 6.255 5.960 6.200 968,145 +0.27(+4.55%)
May 25, 2023 5.930 6.065 5.810 5.930 738,488 +0.00(+0.00%)
May 24, 2023 6.170 6.290 5.920 5.930 546,121 -0.30(-4.82%)
May 23, 2023 6.200 6.490 6.140 6.230 962,994 +0.00(+0.00%)
May 22, 2023 5.860 6.310 5.860 6.230 942,731 +0.41(+7.04%)
May 19, 2023 5.880 5.930 5.750 5.820 584,143 +0.01(+0.17%)
May 18, 2023 5.750 5.850 5.715 5.810 637,478 +0.09(+1.57%)
May 17, 2023 5.660 5.770 5.610 5.720 581,573 +0.10(+1.78%)
May 16, 2023 5.570 5.750 5.520 5.620 794,562 +0.04(+0.72%)
May 15, 2023 5.570 5.600 5.500 5.580 701,082 +0.00(+0.00%)
May 12, 2023 5.570 5.690 5.480 5.580 577,351 +0.03(+0.54%)
May 11, 2023 5.700 5.755 5.345 5.550 820,302 -0.21(-3.65%)
May 10, 2023 5.610 5.970 5.520 5.760 1,024,238 +0.23(+4.16%)
May 09, 2023 5.520 5.655 5.160 5.530 1,206,442 -0.31(-5.31%)
May 08, 2023 5.950 6.120 5.830 5.840 657,279 +0.13(+2.28%)
May 05, 2023 5.710 5.870 5.660 5.710 920,904 +0.00(+0.00%)
May 04, 2023 5.820 5.860 5.570 5.710 816,769 -0.33(-5.46%)
May 03, 2023 6.180 6.320 6.020 6.040 616,918 -0.12(-1.95%)
May 02, 2023 6.480 6.480 6.100 6.160 579,936 -0.14(-2.22%)
May 01, 2023 6.200 6.365 6.115 6.300 401,842 +0.08(+1.29%)
Apr 28, 2023 6.040 6.270 6.040 6.220 430,674 +0.16(+2.64%)
Apr 27, 2023 6.140 6.190 6.000 6.060 590,356 +0.00(+0.00%)
Apr 26, 2023 6.120 6.260 6.020 6.060 443,456 -0.09(-1.46%)
Apr 25, 2023 6.390 6.460 6.110 6.150 433,792 -0.33(-5.09%)
Apr 24, 2023 6.450 6.593 6.370 6.480 332,706 +0.03(+0.47%)
Apr 21, 2023 6.450 6.580 6.360 6.450 429,662 -0.02(-0.31%)
Apr 20, 2023 6.410 6.610 6.310 6.470 736,717 -0.03(-0.46%)
Apr 19, 2023 6.650 6.700 6.485 6.500 550,542 -0.19(-2.84%)
Apr 18, 2023 6.770 6.930 6.635 6.690 520,515 -0.01(-0.15%)
Apr 17, 2023 6.350 6.790 6.310 6.700 866,435 +0.37(+5.85%)
Apr 14, 2023 6.160 6.380 6.160 6.330 836,703 +0.21(+3.43%)
Apr 13, 2023 6.070 6.350 5.740 6.120 1,046,292 +0.02(+0.33%)
Apr 12, 2023 6.500 6.540 6.060 6.100 946,434 -0.38(-5.86%)
Apr 11, 2023 6.750 6.750 6.470 6.480 743,557 -0.33(-4.85%)
Apr 10, 2023 6.870 7.020 6.780 6.810 675,230 -0.13(-1.87%)
Apr 06, 2023 6.950 7.050 6.870 6.940 653,078 -0.05(-0.72%)
Apr 05, 2023 7.060 7.100 6.870 6.990 698,762 -0.16(-2.24%)
Apr 04, 2023 7.280 7.320 7.075 7.150 899,232 -0.09(-1.24%)
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.