Skip to main content

Stagwell Inc (NQ: STGW )

6.610 +0.210 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.660 7.840 7.380 7.670 147,602 +0.11(+1.46%)
Sep 29, 2021 7.680 7.680 7.400 7.560 105,611 -0.10(-1.31%)
Sep 28, 2021 7.850 7.880 7.620 7.660 185,609 -0.30(-3.77%)
Sep 27, 2021 7.410 8.095 7.250 7.960 231,213 +0.47(+6.28%)
Sep 24, 2021 7.450 7.570 7.350 7.490 268,466 -0.03(-0.40%)
Sep 23, 2021 8.110 8.110 7.450 7.520 844,355 -0.53(-6.58%)
Sep 22, 2021 8.160 8.260 7.990 8.050 985,033 -0.09(-1.11%)
Sep 21, 2021 8.120 8.380 7.950 8.140 2,875,182 -0.03(-0.37%)
Sep 20, 2021 8.000 8.450 7.890 8.170 1,549,438 -0.12(-1.45%)
Sep 17, 2021 8.200 8.730 8.160 8.290 1,816,730 +0.06(+0.73%)
Sep 16, 2021 8.170 8.500 8.070 8.230 1,382,301 +0.03(+0.37%)
Sep 15, 2021 8.450 8.460 8.120 8.200 1,621,956 -0.18(-2.15%)
Sep 14, 2021 8.400 8.740 8.290 8.380 454,259 -0.01(-0.12%)
Sep 13, 2021 8.250 8.552 8.220 8.390 410,683 +0.14(+1.70%)
Sep 10, 2021 8.580 8.770 8.230 8.250 463,414 -0.23(-2.71%)
Sep 09, 2021 8.810 9.200 8.430 8.480 645,453 -0.18(-2.08%)
Sep 08, 2021 8.610 8.700 8.355 8.660 816,808 +0.19(+2.24%)
Sep 07, 2021 8.120 8.700 7.930 8.470 1,138,465 +0.35(+4.31%)
Sep 03, 2021 7.210 8.440 7.165 8.120 513,615 +0.87(+12.00%)
Sep 02, 2021 7.300 7.300 7.080 7.250 351,307 -0.06(-0.82%)
Sep 01, 2021 7.030 7.490 6.890 7.310 316,833 +0.33(+4.73%)
Aug 31, 2021 6.840 7.050 6.730 6.980 196,872 +0.17(+2.50%)
Aug 30, 2021 6.980 6.980 6.740 6.810 188,261 -0.16(-2.30%)
Aug 27, 2021 6.540 6.980 6.500 6.970 175,013 +0.45(+6.90%)
Aug 26, 2021 6.650 6.690 6.430 6.520 109,547 -0.14(-2.10%)
Aug 25, 2021 6.660 6.770 6.390 6.660 251,416 +0.01(+0.15%)
Aug 24, 2021 6.790 6.810 6.530 6.650 247,760 -0.09(-1.34%)
Aug 23, 2021 6.950 6.960 6.600 6.740 273,343 -0.15(-2.18%)
Aug 20, 2021 6.580 6.950 6.580 6.890 529,893 +0.23(+3.45%)
Aug 19, 2021 6.650 6.920 6.478 6.660 289,964 +0.01(+0.15%)
Aug 18, 2021 6.650 6.870 6.286 6.650 160,067 +0.00(+0.00%)
Aug 17, 2021 6.530 6.720 6.330 6.650 145,916 +0.06(+0.91%)
Aug 16, 2021 6.830 6.850 6.500 6.590 166,366 -0.21(-3.09%)
Aug 13, 2021 6.570 6.970 6.435 6.800 242,112 +0.20(+3.03%)
Aug 12, 2021 6.690 6.900 6.460 6.600 345,270 +0.00(+0.00%)
Aug 11, 2021 6.270 6.830 6.120 6.600 231,998 +0.20(+3.12%)
Aug 10, 2021 6.000 6.505 5.885 6.400 324,189 +0.32(+5.26%)
Aug 09, 2021 5.960 6.200 5.610 6.080 229,567 +0.08(+1.33%)
Aug 06, 2021 5.850 6.240 5.720 6.000 237,671 +0.23(+3.99%)
Aug 05, 2021 5.720 5.920 5.620 5.770 80,242 +0.05(+0.87%)
Aug 04, 2021 5.550 5.855 5.510 5.720 93,282 +0.17(+3.06%)
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.