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

Stagwell Inc (NQ: STGW )

6.820 -0.090 (-1.30%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 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 (%)
May 31, 2022 8.010 8.110 7.840 7.910 648,888 -0.13(-1.62%)
May 27, 2022 8.120 8.250 8.020 8.040 805,815 -0.06(-0.74%)
May 26, 2022 8.190 8.285 8.070 8.100 767,707 +0.00(+0.00%)
May 25, 2022 7.700 8.195 7.670 8.100 663,648 +0.34(+4.38%)
May 24, 2022 7.780 7.870 7.210 7.760 772,223 -0.14(-1.77%)
May 23, 2022 7.480 8.070 7.440 7.900 1,030,422 +0.56(+7.63%)
May 20, 2022 7.520 7.530 7.185 7.340 294,929 -0.08(-1.08%)
May 19, 2022 7.340 7.580 7.300 7.420 406,863 +0.06(+0.82%)
May 18, 2022 7.440 7.630 7.295 7.360 402,941 -0.17(-2.26%)
May 17, 2022 7.480 7.690 7.420 7.530 644,751 +0.22(+3.01%)
May 16, 2022 7.200 7.560 7.190 7.310 523,045 +0.06(+0.83%)
May 13, 2022 7.200 7.590 7.135 7.250 812,903 +0.32(+4.62%)
May 12, 2022 6.750 7.210 6.670 6.930 468,640 +0.13(+1.91%)
May 11, 2022 6.760 7.210 6.630 6.800 1,588,773 +0.00(+0.00%)
May 10, 2022 6.630 7.000 6.460 6.800 326,661 +0.34(+5.26%)
May 09, 2022 6.700 6.795 6.420 6.460 300,085 -0.38(-5.56%)
May 06, 2022 6.410 7.270 6.410 6.840 446,256 +0.39(+6.05%)
May 05, 2022 6.680 6.700 6.200 6.450 207,051 -0.32(-4.73%)
May 04, 2022 6.820 6.855 6.440 6.770 117,297 -0.04(-0.59%)
May 03, 2022 6.910 6.950 6.740 6.810 297,565 -0.11(-1.59%)
May 02, 2022 6.830 6.940 6.740 6.920 160,986 +0.14(+2.06%)
Apr 29, 2022 7.000 7.150 6.745 6.780 189,570 -0.27(-3.83%)
Apr 28, 2022 6.960 7.180 6.795 7.050 238,472 +0.17(+2.47%)
Apr 27, 2022 6.680 6.980 6.680 6.880 211,801 +0.19(+2.84%)
Apr 26, 2022 6.820 7.090 6.590 6.690 205,635 -0.19(-2.76%)
Apr 25, 2022 6.770 6.910 6.620 6.880 162,168 +0.04(+0.58%)
Apr 22, 2022 6.970 7.200 6.640 6.840 192,445 -0.21(-2.98%)
Apr 21, 2022 7.530 7.540 7.020 7.050 155,385 -0.35(-4.73%)
Apr 20, 2022 7.440 7.520 7.310 7.400 464,122 +0.03(+0.41%)
Apr 19, 2022 7.110 7.390 7.110 7.370 393,360 +0.23(+3.22%)
Apr 18, 2022 7.180 7.290 7.130 7.140 149,646 -0.05(-0.70%)
Apr 14, 2022 7.140 7.250 7.100 7.190 163,961 +0.09(+1.27%)
Apr 13, 2022 6.960 7.190 6.960 7.100 155,671 +0.17(+2.45%)
Apr 12, 2022 6.940 7.180 6.840 6.930 392,738 +0.07(+1.02%)
Apr 11, 2022 6.720 6.890 6.705 6.860 324,188 +0.07(+1.03%)
Apr 08, 2022 6.800 6.990 6.640 6.790 284,785 -0.04(-0.59%)
Apr 07, 2022 6.850 6.850 6.585 6.830 468,967 -0.02(-0.29%)
Apr 06, 2022 7.080 7.150 6.830 6.850 566,203 -0.34(-4.73%)
Apr 05, 2022 7.500 7.560 7.070 7.190 378,300 -0.28(-3.75%)
Apr 04, 2022 7.430 7.510 7.270 7.470 587,033 +0.04(+0.54%)
Apr 01, 2022 7.330 7.450 7.180 7.430 302,591 +0.19(+2.62%)
Mar 31, 2022 7.380 7.500 7.220 7.240 246,293 -0.16(-2.16%)
Mar 30, 2022 7.470 7.575 7.380 7.400 245,857 -0.10(-1.33%)
Mar 29, 2022 7.610 7.830 7.420 7.500 464,166 -0.03(-0.40%)
Mar 28, 2022 7.540 7.780 7.330 7.530 251,942 -0.05(-0.66%)
Mar 25, 2022 7.520 7.650 7.475 7.580 675,992 +0.03(+0.40%)
Mar 24, 2022 7.220 7.680 7.190 7.550 563,333 +0.52(+7.40%)
Mar 23, 2022 7.250 7.250 7.005 7.030 364,432 -0.28(-3.83%)
Mar 22, 2022 7.360 7.410 7.290 7.310 678,411 -0.07(-0.95%)
Mar 21, 2022 7.760 7.760 7.280 7.380 302,377 -0.37(-4.77%)
Mar 18, 2022 7.750 7.870 7.570 7.750 1,334,352 -0.04(-0.51%)
Mar 17, 2022 7.820 7.930 7.340 7.790 1,228,592 -0.04(-0.51%)
Mar 16, 2022 7.760 7.950 7.670 7.830 268,053 +0.13(+1.69%)
Mar 15, 2022 7.750 7.870 7.620 7.700 360,399 +0.02(+0.26%)
Mar 14, 2022 7.820 7.850 7.615 7.680 478,800 -0.14(-1.79%)
Mar 11, 2022 7.900 8.000 7.260 7.820 371,402 +0.02(+0.26%)
Mar 10, 2022 7.720 8.020 7.550 7.800 399,327 -0.01(-0.13%)
Mar 09, 2022 7.500 7.850 7.480 7.810 619,861 +0.46(+6.26%)
Mar 08, 2022 7.490 7.674 7.250 7.350 426,980 -0.05(-0.68%)
Mar 07, 2022 7.680 7.760 7.310 7.400 362,991 -0.23(-3.01%)
Mar 04, 2022 7.750 7.830 7.500 7.630 437,136 -0.20(-2.55%)
Mar 03, 2022 7.620 7.870 7.550 7.830 231,507 +0.22(+2.89%)
Mar 02, 2022 7.480 7.630 7.450 7.610 135,295 +0.19(+2.56%)
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.