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

Stagwell Inc (NQ: STGW )

4.705 +0.085 (+1.84%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 29, 2023 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 (%)
Sep 28, 2023 4.530 4.625 4.470 4.620 588,123 +0.07(+1.54%)
Sep 27, 2023 4.510 4.650 4.465 4.550 521,729 +0.09(+2.02%)
Sep 26, 2023 4.530 4.600 4.420 4.460 1,387,966 -0.13(-2.83%)
Sep 25, 2023 4.660 4.635 4.540 4.590 368,009 -0.10(-2.13%)
Sep 22, 2023 4.680 4.760 4.620 4.690 638,785 +0.02(+0.43%)
Sep 21, 2023 4.610 4.760 4.600 4.670 756,167 +0.03(+0.65%)
Sep 20, 2023 4.730 4.940 4.630 4.640 929,011 -0.15(-3.13%)
Sep 19, 2023 4.760 4.845 4.470 4.790 1,544,234 +0.11(+2.24%)
Sep 18, 2023 5.450 5.450 4.675 4.685 1,283,010 -0.76(-13.88%)
Sep 15, 2023 5.540 5.580 5.410 5.440 4,144,096 -0.07(-1.27%)
Sep 14, 2023 5.450 5.550 5.340 5.510 712,260 +0.13(+2.42%)
Sep 13, 2023 5.480 5.480 5.290 5.380 620,078 -0.08(-1.47%)
Sep 12, 2023 5.420 5.500 5.325 5.460 632,059 +0.04(+0.74%)
Sep 11, 2023 5.390 5.550 5.350 5.420 518,223 +0.11(+2.07%)
Sep 08, 2023 5.470 5.510 5.250 5.310 667,576 -0.15(-2.75%)
Sep 07, 2023 5.640 5.700 5.355 5.460 1,080,815 -0.21(-3.70%)
Sep 06, 2023 5.590 5.800 5.495 5.670 1,024,676 +0.09(+1.61%)
Sep 05, 2023 5.470 5.707 5.280 5.580 907,464 +0.07(+1.27%)
Sep 01, 2023 5.510 5.660 5.445 5.510 589,289 +0.06(+1.10%)
Aug 31, 2023 5.480 5.510 5.360 5.450 552,294 -0.03(-0.55%)
Aug 30, 2023 5.310 5.510 5.280 5.480 749,745 +0.17(+3.20%)
Aug 29, 2023 5.070 5.325 5.058 5.310 565,604 +0.23(+4.53%)
Aug 28, 2023 5.000 5.090 4.957 5.080 459,712 +0.10(+2.01%)
Aug 25, 2023 4.970 5.090 4.925 4.980 486,052 +0.03(+0.61%)
Aug 24, 2023 4.990 5.010 4.840 4.950 569,321 -0.04(-0.80%)
Aug 23, 2023 4.880 5.050 4.850 4.990 605,344 +0.12(+2.46%)
Aug 22, 2023 5.020 5.141 4.840 4.870 1,135,272 -0.10(-2.01%)
Aug 21, 2023 5.150 5.160 4.670 4.970 1,811,347 -0.17(-3.31%)
Aug 18, 2023 5.020 5.215 5.020 5.140 538,558 +0.07(+1.38%)
Aug 17, 2023 5.210 5.230 5.040 5.070 463,353 -0.13(-2.50%)
Aug 16, 2023 5.470 5.500 5.170 5.200 622,667 -0.22(-4.06%)
Aug 15, 2023 5.610 5.610 5.380 5.420 618,761 -0.24(-4.24%)
Aug 14, 2023 5.630 5.710 5.537 5.660 425,926 -0.02(-0.35%)
Aug 11, 2023 5.430 5.700 5.320 5.680 817,393 +0.17(+3.09%)
Aug 10, 2023 5.740 5.750 5.390 5.510 747,467 -0.21(-3.67%)
Aug 09, 2023 6.160 6.290 5.670 5.720 956,784 -0.73(-11.32%)
Aug 08, 2023 6.080 6.465 5.925 6.450 1,275,242 +0.08(+1.26%)
Aug 07, 2023 6.470 6.470 6.290 6.370 474,371 -0.03(-0.47%)
Aug 04, 2023 6.350 6.540 6.310 6.400 637,360 +0.05(+0.79%)
Aug 03, 2023 6.460 6.555 6.270 6.350 802,786 -0.04(-0.63%)
Aug 02, 2023 6.720 6.801 6.390 6.390 769,587 -0.42(-6.17%)
Aug 01, 2023 6.750 6.835 6.620 6.810 676,826 +0.10(+1.49%)
Jul 31, 2023 6.650 6.790 6.595 6.710 603,366 +0.06(+0.90%)
Jul 28, 2023 6.500 6.660 6.390 6.650 625,119 +0.16(+2.47%)
Jul 27, 2023 6.450 6.560 6.380 6.490 599,554 +0.05(+0.78%)
Jul 26, 2023 6.340 6.525 6.300 6.440 556,110 +0.07(+1.10%)
Jul 25, 2023 6.740 6.865 6.350 6.370 848,835 -0.45(-6.60%)
Jul 24, 2023 6.670 7.150 6.250 6.820 1,902,568 -0.14(-2.01%)
Jul 21, 2023 7.540 7.550 6.920 6.960 958,933 -0.57(-7.57%)
Jul 20, 2023 7.420 7.660 7.405 7.530 460,900 +0.06(+0.80%)
Jul 19, 2023 8.030 8.030 7.230 7.470 863,355 -0.57(-7.09%)
Jul 18, 2023 8.130 8.275 7.860 8.040 2,482,011 -0.15(-1.83%)
Jul 17, 2023 8.080 8.590 8.000 8.190 2,996,942 +0.80(+10.83%)
Jul 14, 2023 7.500 7.530 7.335 7.390 347,807 -0.06(-0.81%)
Jul 13, 2023 7.510 7.590 7.420 7.450 308,342 -0.03(-0.40%)
Jul 12, 2023 7.690 7.700 7.470 7.480 359,218 -0.03(-0.40%)
Jul 11, 2023 7.450 7.650 7.365 7.510 887,291 +0.10(+1.35%)
Jul 10, 2023 7.040 7.420 6.980 7.410 492,575 +0.32(+4.51%)
Jul 07, 2023 6.960 7.160 6.960 7.090 660,367 +0.12(+1.72%)
Jul 06, 2023 7.040 7.050 6.860 6.970 409,224 -0.16(-2.24%)
Jul 05, 2023 7.200 7.200 6.900 7.130 547,083 -0.14(-1.93%)
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.