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

Stagwell Inc (NQ: STGW )

7.110 +0.090 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 7.020 7.120 6.935 7.110 362,702 +0.09(+1.28%)
Sep 30, 2024 7.080 7.120 6.950 7.020 339,734 -0.11(-1.54%)
Sep 27, 2024 7.150 7.210 7.085 7.130 228,341 +0.03(+0.42%)
Sep 26, 2024 7.150 7.150 7.015 7.100 238,480 +0.05(+0.71%)
Sep 25, 2024 7.170 7.195 7.040 7.050 521,323 -0.11(-1.54%)
Sep 24, 2024 7.030 7.160 6.940 7.160 401,416 +0.14(+1.99%)
Sep 23, 2024 7.270 7.280 7.010 7.020 350,670 -0.20(-2.77%)
Sep 20, 2024 7.250 7.370 7.210 7.220 1,871,591 -0.10(-1.37%)
Sep 19, 2024 7.390 7.500 7.215 7.320 672,658 -0.01(-0.14%)
Sep 18, 2024 7.390 7.480 6.650 7.330 651,353 -0.04(-0.54%)
Sep 17, 2024 7.320 7.390 7.250 7.370 672,646 +0.12(+1.66%)
Sep 16, 2024 7.300 7.330 7.170 7.250 527,341 +0.00(+0.00%)
Sep 13, 2024 7.070 7.300 7.050 7.250 547,714 +0.20(+2.84%)
Sep 12, 2024 6.980 7.090 6.920 7.050 515,688 +0.15(+2.17%)
Sep 11, 2024 6.830 6.935 6.750 6.900 312,090 +0.08(+1.17%)
Sep 10, 2024 6.660 6.830 6.625 6.820 322,452 +0.16(+2.40%)
Sep 09, 2024 6.710 6.770 6.610 6.660 299,449 -0.05(-0.75%)
Sep 06, 2024 7.050 7.075 6.690 6.710 283,909 -0.33(-4.69%)
Sep 05, 2024 6.950 7.080 6.915 7.040 583,460 +0.09(+1.29%)
Sep 04, 2024 6.950 7.050 6.870 6.950 324,057 +0.01(+0.14%)
Sep 03, 2024 7.070 7.160 6.930 6.940 407,077 -0.25(-3.48%)
Aug 30, 2024 7.070 7.210 7.070 7.190 417,460 +0.18(+2.57%)
Aug 29, 2024 7.230 7.240 7.005 7.010 323,493 -0.13(-1.82%)
Aug 28, 2024 7.190 7.290 7.060 7.140 369,682 -0.07(-0.97%)
Aug 27, 2024 7.200 7.235 7.120 7.210 378,374 +0.00(+0.00%)
Aug 26, 2024 7.230 7.320 7.140 7.210 539,484 +0.03(+0.42%)
Aug 23, 2024 6.990 7.230 6.984 7.180 496,429 +0.26(+3.76%)
Aug 22, 2024 6.950 6.990 6.900 6.920 302,376 +0.00(+0.00%)
Aug 21, 2024 6.740 6.940 6.650 6.920 408,680 +0.23(+3.44%)
Aug 20, 2024 6.610 6.700 6.525 6.690 398,416 +0.05(+0.75%)
Aug 19, 2024 6.400 6.700 6.390 6.640 871,083 +0.26(+4.08%)
Aug 16, 2024 6.430 6.475 6.210 6.380 870,170 -0.06(-0.93%)
Aug 15, 2024 6.620 6.670 6.330 6.440 754,540 -0.01(-0.16%)
Aug 14, 2024 6.490 6.675 6.360 6.450 561,773 -0.01(-0.15%)
Aug 13, 2024 6.320 6.485 6.315 6.460 311,537 +0.22(+3.53%)
Aug 12, 2024 6.310 6.330 6.170 6.240 326,409 -0.03(-0.48%)
Aug 09, 2024 6.230 6.320 6.165 6.270 334,364 +0.01(+0.16%)
Aug 08, 2024 6.080 6.260 6.050 6.260 358,973 +0.18(+2.96%)
Aug 07, 2024 6.170 6.260 5.980 6.080 632,376 +0.02(+0.33%)
Aug 06, 2024 6.010 6.200 6.000 6.060 701,286 +0.04(+0.66%)
Aug 05, 2024 5.760 6.170 5.710 6.020 819,650 -0.13(-2.11%)
Aug 02, 2024 6.030 6.180 5.705 6.150 1,012,457 -0.16(-2.54%)
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.