Skip to main content

Stagwell Inc (NQ: STGW )

6.995 +0.105 (+1.52%)
Streaming Delayed Price Updated: 3:05 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 6.740 6.980 6.740 6.890 234,473 +0.11(+1.62%)
Jan 27, 2023 6.880 6.934 6.720 6.780 381,071 -0.11(-1.60%)
Jan 26, 2023 6.940 7.025 6.765 6.890 332,883 +0.01(+0.15%)
Jan 25, 2023 6.810 6.965 6.730 6.880 301,549 +0.02(+0.29%)
Jan 24, 2023 6.840 7.020 6.840 6.860 245,491 -0.03(-0.44%)
Jan 23, 2023 6.910 7.040 6.800 6.890 263,067 -0.02(-0.29%)
Jan 20, 2023 6.800 6.990 6.720 6.910 296,757 +0.23(+3.44%)
Jan 19, 2023 6.590 6.720 6.525 6.680 259,386 +0.01(+0.15%)
Jan 18, 2023 6.730 6.990 6.530 6.670 239,119 -0.02(-0.30%)
Jan 17, 2023 7.060 7.060 6.620 6.690 310,267 -0.42(-5.91%)
Jan 13, 2023 7.020 7.180 6.990 7.110 320,256 +0.05(+0.71%)
Jan 12, 2023 7.090 7.215 6.950 7.060 305,111 +0.04(+0.57%)
Jan 11, 2023 6.760 7.115 6.680 7.020 458,532 +0.26(+3.85%)
Jan 10, 2023 6.610 6.825 6.570 6.760 297,064 +0.11(+1.65%)
Jan 09, 2023 6.620 6.810 6.560 6.650 210,856 +0.14(+2.15%)
Jan 06, 2023 6.490 6.605 6.440 6.510 282,515 +0.08(+1.24%)
Jan 05, 2023 6.300 6.540 6.090 6.430 345,979 +0.11(+1.74%)
Jan 04, 2023 6.300 6.410 6.180 6.320 421,188 +0.04(+0.64%)
Jan 03, 2023 6.300 6.480 6.180 6.280 364,586 +0.07(+1.13%)
Dec 30, 2022 6.140 6.330 6.080 6.210 309,925 +0.01(+0.16%)
Dec 29, 2022 6.070 6.310 5.950 6.200 282,233 +0.17(+2.82%)
Dec 28, 2022 6.090 6.195 5.940 6.030 349,628 -0.09(-1.47%)
Dec 27, 2022 6.180 6.330 6.070 6.120 242,859 -0.15(-2.39%)
Dec 23, 2022 6.350 6.350 6.090 6.270 375,733 -0.10(-1.57%)
Dec 22, 2022 6.540 6.600 6.200 6.370 552,674 -0.26(-3.92%)
Dec 21, 2022 6.680 6.760 6.615 6.630 305,073 +0.01(+0.15%)
Dec 20, 2022 6.600 6.785 6.570 6.620 227,261 -0.02(-0.30%)
Dec 19, 2022 6.750 6.860 6.560 6.640 293,907 -0.12(-1.78%)
Dec 16, 2022 6.890 6.890 6.620 6.760 842,834 +0.16(+2.42%)
Dec 15, 2022 6.960 6.995 6.540 6.600 350,700 -0.43(-6.12%)
Dec 14, 2022 7.080 7.280 6.670 7.030 333,089 -0.06(-0.85%)
Dec 13, 2022 7.690 7.760 7.000 7.090 487,984 -0.11(-1.53%)
Dec 12, 2022 6.810 7.240 6.810 7.200 491,982 +0.30(+4.35%)
Dec 09, 2022 6.630 6.960 6.530 6.900 493,542 +0.33(+5.02%)
Dec 08, 2022 6.950 7.160 6.550 6.570 1,022,223 -0.43(-6.14%)
Dec 07, 2022 7.340 7.410 6.940 7.000 430,710 -0.32(-4.37%)
Dec 06, 2022 7.460 7.535 7.060 7.320 458,506 -0.17(-2.27%)
Dec 05, 2022 7.430 7.600 7.400 7.490 224,428 +0.00(+0.00%)
Dec 02, 2022 7.350 7.570 7.290 7.490 237,916 +0.02(+0.27%)
Dec 01, 2022 7.480 7.695 7.420 7.470 406,175 +0.01(+0.13%)
Nov 30, 2022 7.130 7.470 7.085 7.460 558,605 +0.28(+3.90%)
Nov 29, 2022 7.630 7.630 7.100 7.180 487,542 -0.51(-6.63%)
Nov 28, 2022 7.660 7.800 7.580 7.690 260,288 -0.06(-0.77%)
Nov 25, 2022 7.620 7.810 7.580 7.750 208,012 +0.12(+1.57%)
Nov 23, 2022 7.630 7.740 7.510 7.630 508,054 -0.01(-0.13%)
Nov 22, 2022 7.470 7.720 7.310 7.640 532,006 +0.20(+2.69%)
Nov 21, 2022 7.870 7.920 7.390 7.440 481,343 -0.52(-6.53%)
Nov 18, 2022 8.100 8.100 7.920 7.960 319,329 +0.00(+0.00%)
Nov 17, 2022 7.750 7.980 7.676 7.960 368,642 +0.06(+0.76%)
Nov 16, 2022 7.960 8.025 7.850 7.900 275,682 -0.10(-1.25%)
Nov 15, 2022 8.050 8.050 7.870 8.000 380,158 +0.21(+2.70%)
Nov 14, 2022 7.770 8.038 7.760 7.790 540,673 +0.15(+1.96%)
Nov 11, 2022 7.490 7.695 7.400 7.640 464,972 +0.22(+2.96%)
Nov 10, 2022 7.220 7.590 7.220 7.420 645,338 +0.53(+7.69%)
Nov 09, 2022 7.180 7.380 6.840 6.890 650,944 -0.34(-4.70%)
Nov 08, 2022 7.320 7.450 7.140 7.230 362,273 -0.08(-1.09%)
Nov 07, 2022 6.700 7.365 6.700 7.310 486,921 +0.68(+10.26%)
Nov 04, 2022 7.110 7.110 6.160 6.630 550,387 -0.39(-5.56%)
Nov 03, 2022 7.660 7.800 6.930 7.020 469,800 -0.37(-5.01%)
Nov 02, 2022 7.640 7.685 7.350 7.390 408,788 -0.28(-3.65%)
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.