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)

5.220 -0.080 (-1.51%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 19, 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 (%)
May 16, 2025 5.270 5.405 5.230 5.300 1,297,648 +0.03(+0.57%)
May 15, 2025 5.340 5.410 5.250 5.270 999,869 -0.08(-1.50%)
May 14, 2025 5.540 5.655 5.335 5.350 1,292,188 -0.06(-1.11%)
May 13, 2025 5.240 5.440 5.195 5.410 1,322,936 +0.19(+3.64%)
May 12, 2025 5.080 5.365 5.080 5.220 1,705,644 +0.35(+7.19%)
May 09, 2025 4.960 4.960 4.690 4.870 2,638,148 -0.12(-2.50%)
May 08, 2025 5.450 5.625 4.772 4.995 1,698,219 -0.81(-14.03%)
May 07, 2025 5.880 5.960 5.705 5.810 1,056,228 -0.06(-1.02%)
May 06, 2025 5.630 5.895 5.590 5.870 1,150,869 +0.14(+2.44%)
May 05, 2025 5.520 5.780 5.440 5.730 1,029,874 +0.11(+1.96%)
May 02, 2025 5.560 5.715 5.560 5.620 655,360 +0.12(+2.18%)
May 01, 2025 5.580 5.670 5.490 5.500 593,641 -0.08(-1.43%)
Apr 30, 2025 5.550 5.631 5.455 5.580 592,395 -0.08(-1.41%)
Apr 29, 2025 5.560 5.685 5.530 5.660 582,112 +0.06(+1.07%)
Apr 28, 2025 5.570 5.695 5.540 5.600 616,333 +0.02(+0.36%)
Apr 25, 2025 5.530 5.620 5.460 5.580 503,214 -0.01(-0.18%)
Apr 24, 2025 5.460 5.600 5.430 5.590 591,714 +0.13(+2.38%)
Apr 23, 2025 5.630 5.730 5.390 5.460 782,079 -0.03(-0.55%)
Apr 22, 2025 5.310 5.510 5.310 5.490 643,711 +0.27(+5.17%)
Apr 21, 2025 5.350 5.360 5.160 5.220 615,907 -0.21(-3.87%)
Apr 17, 2025 5.280 5.510 5.259 5.430 734,287 +0.17(+3.23%)
Apr 16, 2025 5.400 5.500 5.175 5.260 642,805 -0.16(-2.95%)
Apr 15, 2025 5.280 5.460 5.220 5.420 687,717 +0.14(+2.65%)
Apr 14, 2025 5.280 5.425 5.220 5.280 740,355 +0.10(+1.93%)
Apr 11, 2025 5.080 5.190 4.985 5.180 862,363 +0.06(+1.17%)
Apr 10, 2025 5.210 5.340 5.030 5.120 848,708 -0.23(-4.30%)
Apr 09, 2025 4.750 5.510 4.750 5.350 1,253,975 +0.51(+10.54%)
Apr 08, 2025 5.240 5.325 4.790 4.840 921,024 -0.23(-4.54%)
Apr 07, 2025 5.120 5.380 4.960 5.070 1,083,346 -0.31(-5.76%)
Apr 04, 2025 5.370 5.480 5.260 5.380 614,247 -0.24(-4.35%)
Apr 03, 2025 5.800 5.840 5.405 5.625 577,444 -0.39(-6.56%)
Apr 02, 2025 5.890 6.130 5.860 6.020 940,157 +0.03(+0.50%)
Apr 01, 2025 5.990 6.060 5.935 5.990 516,626 -0.06(-0.99%)
Mar 31, 2025 5.880 6.105 5.860 6.050 564,902 +0.12(+2.02%)
Mar 28, 2025 6.070 6.095 5.875 5.930 490,752 -0.12(-1.98%)
Mar 27, 2025 6.190 6.310 5.980 6.050 476,622 -0.13(-2.10%)
Mar 26, 2025 6.200 6.390 6.110 6.180 423,431 -0.03(-0.48%)
Mar 25, 2025 6.280 6.310 6.165 6.210 503,488 -0.09(-1.43%)
Mar 24, 2025 6.150 6.375 6.150 6.300 1,040,584 +0.20(+3.28%)
Mar 21, 2025 6.050 6.245 6.040 6.100 889,346 +0.00(+0.00%)
Mar 20, 2025 6.070 6.165 6.050 6.100 534,063 -0.02(-0.33%)
Mar 19, 2025 6.070 6.215 6.005 6.120 463,540 +0.03(+0.49%)
Mar 18, 2025 6.000 6.090 5.955 6.090 548,368 +0.07(+1.16%)
Mar 17, 2025 6.000 6.090 5.950 6.020 716,059 +0.03(+0.50%)
Mar 14, 2025 5.990 6.105 5.940 5.990 655,399 +0.05(+0.84%)
Mar 13, 2025 5.970 6.175 5.940 5.940 436,740 -0.02(-0.34%)
Mar 12, 2025 5.970 6.025 5.910 5.960 885,328 -0.01(-0.17%)
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%)
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 Of Service.