Skip to main content

Stagwell Inc (NQ: STGW )

7.935 +0.115 (+1.47%)
Streaming Delayed Price Updated: 3:13 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.