Skip to main content

Stagwell Inc (NQ: STGW )

6.980 +0.060 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 7.050 7.050 6.870 6.920 415,689 -0.14(-1.98%)
May 28, 2024 7.110 7.199 7.020 7.060 476,568 -0.01(-0.14%)
May 24, 2024 7.070 7.140 6.955 7.070 309,087 +0.05(+0.71%)
May 23, 2024 7.070 7.150 6.900 7.020 340,059 -0.03(-0.43%)
May 22, 2024 7.010 7.060 6.970 7.050 397,285 +0.03(+0.43%)
May 21, 2024 6.990 7.030 6.890 7.020 452,857 -0.01(-0.14%)
May 20, 2024 6.910 7.045 6.910 7.030 448,908 +0.10(+1.44%)
May 17, 2024 6.920 7.010 6.880 6.930 334,274 +0.04(+0.58%)
May 16, 2024 6.840 6.965 6.830 6.890 433,971 +0.05(+0.73%)
May 15, 2024 7.020 7.020 6.720 6.840 1,076,252 -0.07(-1.01%)
May 14, 2024 7.000 7.095 6.900 6.910 843,231 -0.07(-1.00%)
May 13, 2024 6.960 7.040 6.920 6.980 407,169 +0.08(+1.16%)
May 10, 2024 6.900 6.975 6.870 6.900 271,472 -0.01(-0.14%)
May 09, 2024 6.940 6.965 6.870 6.910 309,814 -0.06(-0.86%)
May 08, 2024 6.870 7.005 6.820 6.970 395,164 +0.02(+0.29%)
May 07, 2024 6.900 7.080 6.870 6.950 428,015 +0.05(+0.72%)
May 06, 2024 6.940 7.040 6.825 6.900 559,230 +0.00(+0.00%)
May 03, 2024 7.210 7.210 6.820 6.900 692,394 -0.23(-3.23%)
May 02, 2024 7.120 7.250 6.900 7.130 1,561,351 +0.39(+5.79%)
May 01, 2024 6.450 7.120 6.400 6.740 2,341,561 +0.79(+13.28%)
Apr 30, 2024 6.050 6.145 5.950 5.950 507,666 -0.17(-2.78%)
Apr 29, 2024 6.140 6.220 6.055 6.120 392,526 +0.00(+0.00%)
Apr 26, 2024 6.050 6.200 5.970 6.120 326,857 +0.07(+1.16%)
Apr 25, 2024 5.920 6.065 5.920 6.050 389,159 -0.03(-0.49%)
Apr 24, 2024 5.960 6.095 5.940 6.080 406,238 +0.07(+1.16%)
Apr 23, 2024 5.690 6.095 5.690 6.010 642,888 +0.37(+6.56%)
Apr 22, 2024 5.630 5.765 5.610 5.640 398,243 +0.05(+0.89%)
Apr 19, 2024 5.540 5.640 5.525 5.590 478,889 +0.05(+0.90%)
Apr 18, 2024 5.340 5.600 5.340 5.540 431,757 +0.23(+4.33%)
Apr 17, 2024 5.450 5.580 5.293 5.310 600,536 -0.10(-1.85%)
Apr 16, 2024 5.490 5.530 5.381 5.410 681,427 -0.16(-2.87%)
Apr 15, 2024 5.660 5.770 5.540 5.570 562,554 -0.02(-0.36%)
Apr 12, 2024 5.510 5.660 5.505 5.590 654,994 +0.01(+0.18%)
Apr 11, 2024 5.580 5.690 5.550 5.580 433,451 +0.01(+0.18%)
Apr 10, 2024 5.600 5.720 5.545 5.570 393,905 -0.25(-4.30%)
Apr 09, 2024 5.700 5.850 5.660 5.820 621,013 +0.16(+2.83%)
Apr 08, 2024 5.850 5.950 5.660 5.660 441,024 -0.11(-1.91%)
Apr 05, 2024 5.750 5.810 5.655 5.770 531,679 -0.03(-0.52%)
Apr 04, 2024 5.820 5.990 5.760 5.800 489,267 +0.09(+1.58%)
Apr 03, 2024 5.880 6.020 5.605 5.710 1,004,597 -0.22(-3.71%)
Apr 02, 2024 5.800 5.965 5.780 5.930 472,909 -0.02(-0.34%)
Apr 01, 2024 6.220 6.220 5.930 5.950 450,532 -0.27(-4.34%)
Mar 28, 2024 6.020 6.150 6.150 6.220 967,422 +0.21(+3.49%)
Mar 27, 2024 5.790 6.030 5.790 6.010 475,554 +0.30(+5.25%)
Mar 26, 2024 5.830 5.855 5.710 5.710 493,879 +0.04(+0.71%)
Mar 25, 2024 5.860 5.990 5.660 5.670 425,881 -0.18(-3.08%)
Mar 22, 2024 5.990 6.040 5.830 5.850 391,450 -0.10(-1.68%)
Mar 21, 2024 6.180 6.215 5.950 5.950 481,484 -0.17(-2.78%)
Mar 20, 2024 5.820 6.150 5.820 6.120 456,785 +0.25(+4.26%)
Mar 19, 2024 5.710 5.920 5.710 5.870 397,439 +0.09(+1.56%)
Mar 18, 2024 5.750 5.920 5.710 5.780 591,283 +0.03(+0.52%)
Mar 15, 2024 5.780 5.960 5.724 5.750 846,526 -0.06(-1.03%)
Mar 14, 2024 5.880 5.880 5.730 5.810 515,048 -0.07(-1.19%)
Mar 13, 2024 5.790 5.990 5.790 5.880 539,444 +0.05(+0.86%)
Mar 12, 2024 5.690 5.870 5.680 5.830 503,936 +0.17(+3.00%)
Mar 11, 2024 5.510 5.765 5.445 5.660 381,132 +0.11(+1.98%)
Mar 08, 2024 5.630 5.770 5.543 5.550 363,483 -0.01(-0.18%)
Mar 07, 2024 5.360 5.672 5.360 5.560 446,323 +0.21(+3.93%)
Mar 06, 2024 5.300 5.300 5.280 5.350 429,001 +0.11(+2.10%)
Mar 05, 2024 5.610 5.690 5.240 5.240 889,768 -0.38(-6.76%)
Mar 04, 2024 5.470 5.650 5.390 5.620 654,104 +0.17(+3.12%)
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.