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

Stagwell Inc. - Class A Common Stock (NQ: STGW )

5.970 -0.140 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 6.110 6.170 5.960 5.970 589,601 -0.14(-2.29%)
Mar 10, 2025 6.220 6.395 6.070 6.110 525,245 -0.12(-1.93%)
Mar 07, 2025 6.170 6.260 6.035 6.230 441,302 +0.05(+0.81%)
Mar 06, 2025 6.170 6.220 6.060 6.180 605,005 -0.05(-0.80%)
Mar 05, 2025 6.030 6.275 6.020 6.230 730,294 +0.20(+3.32%)
Mar 04, 2025 6.150 6.305 5.865 6.030 1,110,112 -0.16(-2.58%)
Mar 03, 2025 6.530 6.550 6.165 6.190 683,341 -0.30(-4.62%)
Feb 28, 2025 6.450 6.565 6.335 6.490 599,809 +0.13(+2.04%)
Feb 27, 2025 6.980 7.480 6.310 6.360 678,287 -0.35(-5.22%)
Feb 26, 2025 6.750 6.800 6.670 6.710 367,783 -0.02(-0.30%)
Feb 25, 2025 6.670 6.780 6.570 6.730 388,834 +0.07(+1.05%)
Feb 24, 2025 6.350 6.750 6.312 6.660 495,676 +0.36(+5.71%)
Feb 21, 2025 6.600 6.710 6.290 6.300 655,967 +0.15(+2.44%)
Feb 20, 2025 6.170 6.200 6.035 6.150 431,279 -0.06(-0.97%)
Feb 19, 2025 6.340 6.340 6.125 6.210 317,755 -0.23(-3.57%)
Feb 18, 2025 6.570 6.575 6.410 6.440 417,043 -0.06(-0.92%)
Feb 14, 2025 6.720 6.755 6.490 6.500 315,118 -0.25(-3.70%)
Feb 13, 2025 6.340 6.820 6.300 6.750 680,275 +0.51(+8.17%)
Feb 12, 2025 6.270 6.290 6.115 6.240 197,640 -0.15(-2.35%)
Feb 11, 2025 6.230 6.390 6.230 6.390 243,414 +0.10(+1.59%)
Feb 10, 2025 6.380 6.450 6.275 6.290 200,911 -0.04(-0.63%)
Feb 07, 2025 6.350 6.405 6.240 6.330 223,585 -0.04(-0.63%)
Feb 06, 2025 6.350 6.455 6.255 6.370 186,332 +0.07(+1.11%)
Feb 05, 2025 6.390 6.450 6.240 6.300 241,072 -0.06(-0.94%)
Feb 04, 2025 6.240 6.380 6.218 6.360 249,296 +0.12(+1.92%)
Feb 03, 2025 6.100 6.285 6.040 6.240 276,223 +0.00(+0.00%)
Jan 31, 2025 6.400 6.500 6.230 6.240 301,976 -0.16(-2.50%)
Jan 30, 2025 6.580 6.625 6.380 6.400 207,021 -0.13(-1.99%)
Jan 29, 2025 6.350 6.580 6.330 6.530 299,167 +0.13(+2.03%)
Jan 28, 2025 6.630 6.630 6.350 6.400 274,236 -0.23(-3.47%)
Jan 27, 2025 6.460 6.690 6.380 6.630 262,912 +0.12(+1.84%)
Jan 24, 2025 6.480 6.595 6.480 6.510 167,848 -0.00(-0.08%)
Jan 23, 2025 6.570 6.620 6.490 6.515 217,677 -0.10(-1.44%)
Jan 22, 2025 6.670 6.690 6.575 6.610 352,750 -0.02(-0.30%)
Jan 21, 2025 6.590 6.690 6.520 6.630 281,750 +0.10(+1.53%)
Jan 17, 2025 6.410 6.610 6.400 6.530 350,574 +0.21(+3.32%)
Jan 16, 2025 6.450 6.545 6.270 6.320 328,134 -0.08(-1.25%)
Jan 15, 2025 6.310 6.495 6.180 6.400 553,859 +0.29(+4.75%)
Jan 14, 2025 6.090 6.220 5.970 6.110 364,166 +0.10(+1.66%)
Jan 13, 2025 5.840 6.045 5.840 6.010 352,043 +0.07(+1.18%)
Jan 10, 2025 6.080 6.150 5.810 5.940 377,373 -0.27(-4.35%)
Jan 08, 2025 6.190 6.300 6.100 6.210 300,650 +0.03(+0.49%)
Jan 07, 2025 6.400 6.450 6.090 6.180 610,034 -0.23(-3.59%)
Jan 06, 2025 6.500 6.570 6.390 6.410 350,585 -0.09(-1.38%)
Jan 03, 2025 6.480 6.550 6.415 6.500 214,523 +0.03(+0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.