Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stagwell Inc. - Class A Common Stock (NQ: STGW )

6.510 -0.005 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 6.480 6.595 6.480 6.510 167,848 -0.00(-0.08%)
Jan 23, 2025 6.570 6.620 6.490 6.515 217,677 -0.10(-1.44%)
Jan 22, 2025 6.670 6.690 6.575 6.610 352,750 -0.02(-0.30%)
Jan 21, 2025 6.590 6.690 6.520 6.630 281,750 +0.10(+1.53%)
Jan 17, 2025 6.410 6.610 6.400 6.530 350,574 +0.21(+3.32%)
Jan 16, 2025 6.450 6.545 6.270 6.320 328,134 -0.08(-1.25%)
Jan 15, 2025 6.310 6.495 6.180 6.400 553,859 +0.29(+4.75%)
Jan 14, 2025 6.090 6.220 5.970 6.110 364,166 +0.10(+1.66%)
Jan 13, 2025 5.840 6.045 5.840 6.010 352,043 +0.07(+1.18%)
Jan 10, 2025 6.080 6.150 5.810 5.940 377,373 -0.27(-4.35%)
Jan 08, 2025 6.190 6.300 6.100 6.210 300,650 +0.03(+0.49%)
Jan 07, 2025 6.400 6.450 6.090 6.180 610,034 -0.23(-3.59%)
Jan 06, 2025 6.500 6.570 6.390 6.410 350,585 -0.09(-1.38%)
Jan 03, 2025 6.480 6.550 6.415 6.500 214,523 +0.03(+0.46%)
Jan 02, 2025 6.640 6.680 6.385 6.470 273,591 -0.11(-1.67%)
Dec 31, 2024 6.580 0 -0.02(-0.30%)
Dec 30, 2024 6.650 6.700 6.525 6.600 264,180 -0.04(-0.60%)
Dec 27, 2024 6.730 6.760 6.535 6.640 309,133 -0.14(-2.06%)
Dec 26, 2024 6.640 6.825 6.614 6.780 195,385 +0.10(+1.50%)
Dec 24, 2024 6.680 6.700 6.620 6.680 84,139 +0.01(+0.15%)
Dec 23, 2024 6.800 6.830 6.650 6.670 257,717 -0.15(-2.20%)
Dec 20, 2024 6.790 6.950 6.730 6.820 621,512 -0.08(-1.16%)
Dec 19, 2024 7.040 7.240 6.835 6.900 220,968 -0.04(-0.58%)
Dec 18, 2024 7.210 7.400 6.880 6.940 507,350 -0.21(-2.94%)
Dec 17, 2024 7.170 7.275 7.005 7.150 323,826 -0.05(-0.69%)
Dec 16, 2024 7.310 7.375 7.110 7.200 332,354 -0.09(-1.23%)
Dec 13, 2024 7.340 7.400 7.190 7.290 591,626 -0.05(-0.68%)
Dec 12, 2024 7.530 7.600 7.330 7.340 305,259 -0.19(-2.52%)
Dec 11, 2024 7.590 7.660 7.320 7.530 491,725 +0.03(+0.40%)
Dec 10, 2024 7.430 7.565 7.350 7.500 553,970 +0.04(+0.54%)
Dec 09, 2024 7.700 7.700 7.415 7.460 311,866 -0.16(-2.10%)
Dec 06, 2024 7.920 7.930 7.545 7.620 396,861 -0.26(-3.30%)
Dec 05, 2024 7.920 7.960 7.850 7.880 565,852 -0.06(-0.76%)
Dec 04, 2024 8.040 8.040 7.880 7.940 269,965 -0.10(-1.24%)
Dec 03, 2024 8.090 8.110 7.990 8.040 511,454 -0.06(-0.74%)
Dec 02, 2024 7.850 8.180 7.720 8.100 535,776 +0.24(+3.05%)
Nov 29, 2024 7.990 8.000 7.850 7.860 275,284 -0.05(-0.63%)
Nov 27, 2024 8.000 8.050 7.865 7.910 301,969 -0.18(-2.22%)
Nov 26, 2024 7.900 8.160 7.690 8.090 546,506 +0.17(+2.15%)
Nov 25, 2024 7.920 8.040 7.865 7.920 560,582 +0.10(+1.28%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.