Skip to main content

Stagwell Inc (NQ: STGW )

5.450 +0.110 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 5.300 5.650 5.280 5.450 775,073 +0.11(+2.06%)
Feb 29, 2024 5.200 5.480 5.140 5.340 1,105,874 +0.14(+2.69%)
Feb 28, 2024 5.260 5.290 4.880 5.200 1,303,383 -0.06(-1.23%)
Feb 27, 2024 5.220 6.150 5.130 5.265 2,071,439 -1.74(-24.79%)
Feb 26, 2024 6.900 7.060 6.860 7.000 560,135 +0.08(+1.16%)
Feb 23, 2024 6.900 6.975 6.660 6.920 338,580 +0.02(+0.29%)
Feb 22, 2024 6.840 6.980 6.840 6.900 306,458 +0.09(+1.32%)
Feb 21, 2024 6.870 6.880 6.780 6.810 241,064 -0.09(-1.30%)
Feb 20, 2024 6.610 6.900 6.610 6.900 258,795 +0.14(+2.07%)
Feb 16, 2024 6.820 6.870 6.650 6.760 431,147 -0.14(-2.03%)
Feb 15, 2024 6.740 6.961 6.740 6.900 409,413 +0.22(+3.29%)
Feb 14, 2024 6.560 6.690 6.490 6.680 352,194 +0.27(+4.21%)
Feb 13, 2024 6.540 6.570 6.325 6.410 567,750 -0.43(-6.29%)
Feb 12, 2024 6.610 6.875 6.610 6.840 386,117 +0.25(+3.79%)
Feb 09, 2024 6.510 6.618 6.490 6.590 295,109 +0.13(+2.01%)
Feb 08, 2024 6.350 6.520 6.310 6.460 467,759 +0.11(+1.73%)
Feb 07, 2024 6.410 6.410 6.195 6.350 396,627 -0.02(-0.31%)
Feb 06, 2024 6.380 6.445 6.320 6.370 379,666 -0.04(-0.62%)
Feb 05, 2024 6.350 6.485 6.245 6.410 329,647 -0.04(-0.62%)
Feb 02, 2024 6.410 6.500 6.330 6.450 395,991 -0.10(-1.53%)
Feb 01, 2024 6.550 6.849 6.530 6.550 298,366 +0.03(+0.46%)
Jan 31, 2024 6.660 6.800 6.520 6.520 407,148 -0.18(-2.69%)
Jan 30, 2024 6.730 6.750 6.640 6.700 466,744 -0.10(-1.47%)
Jan 29, 2024 6.660 6.815 6.590 6.800 467,911 +0.15(+2.26%)
Jan 26, 2024 6.850 6.905 6.650 6.650 404,920 -0.16(-2.35%)
Jan 25, 2024 6.830 6.860 6.730 6.810 525,247 +0.15(+2.25%)
Jan 24, 2024 7.120 7.120 6.650 6.660 494,259 -0.34(-4.86%)
Jan 23, 2024 6.960 7.100 6.885 7.000 586,175 +0.12(+1.74%)
Jan 22, 2024 6.690 6.900 6.670 6.880 530,654 +0.25(+3.77%)
Jan 19, 2024 6.540 6.670 6.400 6.630 372,394 +0.11(+1.69%)
Jan 18, 2024 6.410 6.530 6.380 6.520 300,100 +0.16(+2.52%)
Jan 17, 2024 6.260 6.400 6.190 6.360 339,082 +0.00(+0.00%)
Jan 16, 2024 6.470 6.515 6.275 6.360 768,023 -0.14(-2.15%)
Jan 12, 2024 6.580 6.680 6.425 6.500 571,154 -0.01(-0.15%)
Jan 11, 2024 6.370 6.610 6.320 6.510 532,037 +0.07(+1.09%)
Jan 10, 2024 6.400 6.510 6.344 6.440 306,247 +0.04(+0.63%)
Jan 09, 2024 6.370 6.430 6.310 6.400 340,645 -0.14(-2.14%)
Jan 08, 2024 6.300 6.570 6.280 6.540 342,149 +0.27(+4.31%)
Jan 05, 2024 6.420 6.425 6.212 6.270 683,974 -0.07(-1.10%)
Jan 04, 2024 6.310 6.395 6.215 6.340 371,341 +0.10(+1.60%)
Jan 03, 2024 6.610 6.610 6.175 6.240 478,781 -0.41(-6.17%)
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.