Skip to main content

Stagwell Inc (NQ: STGW )

6.480 -0.130 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.