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

Stagwell Inc (NQ: STGW )

7.910 -0.180 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.000 8.050 7.865 7.910 301,969 -0.18(-2.22%)
Nov 26, 2024 7.900 8.160 7.690 8.090 546,506 +0.17(+2.15%)
Nov 25, 2024 7.920 8.040 7.865 7.920 560,582 +0.10(+1.28%)
Nov 22, 2024 7.900 7.900 7.790 7.820 377,376 -0.04(-0.51%)
Nov 21, 2024 7.630 7.895 7.610 7.860 583,401 +0.26(+3.42%)
Nov 20, 2024 7.460 7.600 7.430 7.600 477,877 +0.14(+1.88%)
Nov 19, 2024 7.380 7.510 7.261 7.460 371,844 +0.03(+0.40%)
Nov 18, 2024 7.330 7.640 7.300 7.430 514,530 +0.13(+1.78%)
Nov 15, 2024 7.390 7.510 7.270 7.300 463,569 -0.16(-2.14%)
Nov 14, 2024 7.700 7.830 7.390 7.460 537,871 -0.21(-2.74%)
Nov 13, 2024 7.740 7.795 7.630 7.670 565,811 +0.00(+0.00%)
Nov 12, 2024 7.850 7.895 7.575 7.670 535,927 -0.15(-1.92%)
Nov 11, 2024 7.900 7.990 7.670 7.820 1,067,786 -0.03(-0.38%)
Nov 08, 2024 7.350 7.915 7.215 7.850 1,609,436 +0.52(+7.09%)
Nov 07, 2024 7.200 7.330 6.710 7.330 1,160,123 +0.21(+2.95%)
Nov 06, 2024 6.820 7.160 6.820 7.120 1,161,575 +0.36(+5.33%)
Nov 05, 2024 6.580 6.795 6.580 6.760 463,691 +0.17(+2.58%)
Nov 04, 2024 6.500 6.705 6.480 6.590 465,265 +0.09(+1.38%)
Nov 01, 2024 6.290 6.510 6.270 6.500 391,088 +0.29(+4.67%)
Oct 31, 2024 6.480 6.605 6.195 6.210 379,946 -0.24(-3.72%)
Oct 30, 2024 6.340 6.470 6.315 6.450 537,459 +0.10(+1.57%)
Oct 29, 2024 6.260 6.370 6.230 6.350 453,750 +0.08(+1.28%)
Oct 28, 2024 6.200 6.460 6.200 6.270 397,493 +0.12(+1.95%)
Oct 25, 2024 6.250 6.355 6.130 6.150 313,926 -0.03(-0.49%)
Oct 24, 2024 6.260 6.260 6.101 6.180 452,768 -0.07(-1.12%)
Oct 23, 2024 6.370 6.375 6.150 6.250 361,788 -0.18(-2.80%)
Oct 22, 2024 6.580 6.660 6.410 6.430 448,447 -0.17(-2.58%)
Oct 21, 2024 6.780 6.890 6.600 6.600 352,570 -0.26(-3.79%)
Oct 18, 2024 7.040 7.100 6.850 6.860 384,294 -0.16(-2.28%)
Oct 17, 2024 6.860 7.030 6.685 7.020 386,162 +0.17(+2.48%)
Oct 16, 2024 6.710 6.850 6.690 6.850 421,068 +0.17(+2.54%)
Oct 15, 2024 6.790 6.830 6.670 6.680 427,709 -0.11(-1.62%)
Oct 14, 2024 6.880 6.890 6.690 6.790 345,388 -0.10(-1.45%)
Oct 11, 2024 6.990 7.055 6.880 6.890 321,075 -0.10(-1.43%)
Oct 10, 2024 7.060 7.140 6.900 6.990 304,167 -0.16(-2.24%)
Oct 09, 2024 6.990 7.160 6.990 7.150 340,334 +0.16(+2.29%)
Oct 08, 2024 6.840 7.020 6.810 6.990 437,926 +0.15(+2.19%)
Oct 07, 2024 7.190 7.190 6.775 6.840 474,446 -0.37(-5.13%)
Oct 04, 2024 7.200 7.295 7.155 7.210 472,282 +0.09(+1.26%)
Oct 03, 2024 7.140 7.205 7.060 7.120 378,918 -0.02(-0.28%)
Oct 02, 2024 7.080 7.270 7.080 7.140 368,058 +0.03(+0.42%)
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%)
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.