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

Stagwell Inc (NQ: STGW )

6.080 +0.020 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 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 (%)
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%)
Aug 01, 2024 6.700 6.940 6.170 6.310 1,060,832 -0.37(-5.54%)
Jul 31, 2024 6.770 6.850 6.575 6.680 1,096,727 -0.03(-0.45%)
Jul 30, 2024 6.710 6.835 6.650 6.710 818,951 +0.01(+0.15%)
Jul 29, 2024 6.960 6.970 6.630 6.700 547,946 -0.23(-3.32%)
Jul 26, 2024 6.860 6.950 6.710 6.930 593,158 +0.21(+3.20%)
Jul 25, 2024 6.870 6.870 6.690 6.715 490,940 -0.08(-1.10%)
Jul 24, 2024 7.160 7.180 6.770 6.790 481,822 -0.38(-5.30%)
Jul 23, 2024 7.030 7.225 6.990 7.170 443,551 +0.12(+1.70%)
Jul 22, 2024 6.740 7.070 6.675 7.050 437,158 +0.34(+5.07%)
Jul 19, 2024 6.770 6.800 6.660 6.710 373,207 -0.04(-0.59%)
Jul 18, 2024 6.940 7.125 6.745 6.750 676,257 -0.24(-3.43%)
Jul 17, 2024 7.150 7.180 6.980 6.990 413,413 -0.19(-2.65%)
Jul 16, 2024 7.200 7.205 7.085 7.180 558,278 +0.04(+0.56%)
Jul 15, 2024 7.140 7.200 7.070 7.140 500,986 +0.03(+0.42%)
Jul 12, 2024 7.220 7.240 7.090 7.110 479,709 -0.01(-0.14%)
Jul 11, 2024 7.150 7.245 7.055 7.120 610,667 +0.13(+1.86%)
Jul 10, 2024 7.080 7.155 6.960 6.990 346,175 -0.06(-0.85%)
Jul 09, 2024 6.990 7.060 6.940 7.050 284,008 +0.08(+1.15%)
Jul 08, 2024 6.950 7.013 6.845 6.970 354,682 +0.13(+1.90%)
Jul 05, 2024 6.850 6.880 6.760 6.840 425,399 -0.06(-0.87%)
Jul 03, 2024 6.840 7.010 6.840 6.900 240,886 +0.08(+1.17%)
Jul 02, 2024 6.690 6.830 6.670 6.820 270,552 +0.14(+2.10%)
Jul 01, 2024 6.810 6.895 6.655 6.680 379,982 -0.14(-2.05%)
Jun 28, 2024 6.820 7.000 6.740 6.820 1,919,058 +0.07(+1.04%)
Jun 27, 2024 6.650 6.758 6.540 6.750 332,682 +0.15(+2.27%)
Jun 26, 2024 6.560 6.680 6.470 6.600 381,339 +0.00(+0.00%)
Jun 25, 2024 6.580 6.655 6.515 6.600 324,815 -0.07(-1.05%)
Jun 24, 2024 6.510 6.675 6.410 6.670 411,780 +0.18(+2.77%)
Jun 21, 2024 6.630 6.640 6.480 6.490 706,190 +0.05(+0.78%)
Jun 20, 2024 6.450 6.590 6.360 6.440 329,132 -0.04(-0.62%)
Jun 18, 2024 6.590 6.680 6.465 6.480 391,351 -0.13(-1.97%)
Jun 17, 2024 6.410 6.650 6.370 6.610 304,523 +0.21(+3.28%)
Jun 14, 2024 6.430 6.500 6.295 6.400 490,953 -0.14(-2.14%)
Jun 13, 2024 6.640 6.640 6.370 6.540 566,257 -0.13(-1.95%)
Jun 12, 2024 6.820 6.945 6.635 6.670 641,866 +0.08(+1.21%)
Jun 11, 2024 6.620 6.680 6.510 6.590 421,737 -0.09(-1.35%)
Jun 10, 2024 6.650 6.780 6.251 6.680 518,704 -0.04(-0.60%)
Jun 07, 2024 6.730 6.980 6.690 6.720 455,405 -0.11(-1.61%)
Jun 06, 2024 6.760 6.965 6.690 6.830 1,357,458 +0.05(+0.74%)
Jun 05, 2024 6.850 6.920 6.720 6.780 697,154 -0.02(-0.29%)
Jun 04, 2024 6.790 6.915 6.730 6.800 486,930 -0.02(-0.29%)
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.