Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stagwell Inc
(NQ:
STGW
)
6.600
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 26, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 26, 2024
6.560
6.680
6.470
6.600
381,339
+0.00(+0.00%)
Jun 25, 2024
6.580
6.655
6.515
6.600
324,815
-0.07(-1.05%)
Jun 24, 2024
6.510
6.675
6.410
6.670
411,780
+0.18(+2.77%)
Jun 21, 2024
6.630
6.640
6.480
6.490
706,190
+0.05(+0.78%)
Jun 20, 2024
6.450
6.590
6.360
6.440
329,132
-0.04(-0.62%)
Jun 18, 2024
6.590
6.680
6.465
6.480
391,351
-0.13(-1.97%)
Jun 17, 2024
6.410
6.650
6.370
6.610
304,523
+0.21(+3.28%)
Jun 14, 2024
6.430
6.500
6.295
6.400
490,953
-0.14(-2.14%)
Jun 13, 2024
6.640
6.640
6.370
6.540
566,257
-0.13(-1.95%)
Jun 12, 2024
6.820
6.945
6.635
6.670
641,866
+0.08(+1.21%)
Jun 11, 2024
6.620
6.680
6.510
6.590
421,737
-0.09(-1.35%)
Jun 10, 2024
6.650
6.780
6.251
6.680
518,704
-0.04(-0.60%)
Jun 07, 2024
6.730
6.980
6.690
6.720
455,405
-0.11(-1.61%)
Jun 06, 2024
6.760
6.965
6.690
6.830
1,357,458
+0.05(+0.74%)
Jun 05, 2024
6.850
6.920
6.720
6.780
697,154
-0.02(-0.29%)
Jun 04, 2024
6.790
6.915
6.730
6.800
486,930
-0.02(-0.29%)
Jun 03, 2024
7.050
7.060
6.735
6.820
538,900
-0.11(-1.59%)
May 31, 2024
7.000
7.070
6.865
6.930
598,701
-0.05(-0.72%)
May 30, 2024
6.980
7.001
6.885
6.980
353,625
+0.06(+0.87%)
May 29, 2024
7.050
7.050
6.870
6.920
415,689
-0.14(-1.98%)
May 28, 2024
7.110
7.199
7.020
7.060
476,568
-0.01(-0.14%)
May 24, 2024
7.070
7.140
6.955
7.070
309,087
+0.05(+0.71%)
May 23, 2024
7.070
7.150
6.900
7.020
340,059
-0.03(-0.43%)
May 22, 2024
7.010
7.060
6.970
7.050
397,285
+0.03(+0.43%)
May 21, 2024
6.990
7.030
6.890
7.020
452,857
-0.01(-0.14%)
May 20, 2024
6.910
7.045
6.910
7.030
448,908
+0.10(+1.44%)
May 17, 2024
6.920
7.010
6.880
6.930
334,274
+0.04(+0.58%)
May 16, 2024
6.840
6.965
6.830
6.890
433,971
+0.05(+0.73%)
May 15, 2024
7.020
7.020
6.720
6.840
1,076,252
-0.07(-1.01%)
May 14, 2024
7.000
7.095
6.900
6.910
843,231
-0.07(-1.00%)
May 13, 2024
6.960
7.040
6.920
6.980
407,169
+0.08(+1.16%)
May 10, 2024
6.900
6.975
6.870
6.900
271,472
-0.01(-0.14%)
May 09, 2024
6.940
6.965
6.870
6.910
309,814
-0.06(-0.86%)
May 08, 2024
6.870
7.005
6.820
6.970
395,164
+0.02(+0.29%)
May 07, 2024
6.900
7.080
6.870
6.950
428,015
+0.05(+0.72%)
May 06, 2024
6.940
7.040
6.825
6.900
559,230
+0.00(+0.00%)
May 03, 2024
7.210
7.210
6.820
6.900
692,394
-0.23(-3.23%)
May 02, 2024
7.120
7.250
6.900
7.130
1,561,351
+0.39(+5.79%)
May 01, 2024
6.450
7.120
6.400
6.740
2,341,561
+0.79(+13.28%)
Apr 30, 2024
6.050
6.145
5.950
5.950
507,666
-0.17(-2.78%)
Apr 29, 2024
6.140
6.220
6.055
6.120
392,526
+0.00(+0.00%)
Apr 26, 2024
6.050
6.200
5.970
6.120
326,857
+0.07(+1.16%)
Apr 25, 2024
5.920
6.065
5.920
6.050
389,159
-0.03(-0.49%)
Apr 24, 2024
5.960
6.095
5.940
6.080
406,238
+0.07(+1.16%)
Apr 23, 2024
5.690
6.095
5.690
6.010
642,888
+0.37(+6.56%)
Apr 22, 2024
5.630
5.765
5.610
5.640
398,243
+0.05(+0.89%)
Apr 19, 2024
5.540
5.640
5.525
5.590
478,889
+0.05(+0.90%)
Apr 18, 2024
5.340
5.600
5.340
5.540
431,757
+0.23(+4.33%)
Apr 17, 2024
5.450
5.580
5.293
5.310
600,536
-0.10(-1.85%)
Apr 16, 2024
5.490
5.530
5.381
5.410
681,427
-0.16(-2.87%)
Apr 15, 2024
5.660
5.770
5.540
5.570
562,554
-0.02(-0.36%)
Apr 12, 2024
5.510
5.660
5.505
5.590
654,994
+0.01(+0.18%)
Apr 11, 2024
5.580
5.690
5.550
5.580
433,451
+0.01(+0.18%)
Apr 10, 2024
5.600
5.720
5.545
5.570
393,905
-0.25(-4.30%)
Apr 09, 2024
5.700
5.850
5.660
5.820
621,013
+0.16(+2.83%)
Apr 08, 2024
5.850
5.950
5.660
5.660
441,024
-0.11(-1.91%)
Apr 05, 2024
5.750
5.810
5.655
5.770
531,679
-0.03(-0.52%)
Apr 04, 2024
5.820
5.990
5.760
5.800
489,267
+0.09(+1.58%)
Apr 03, 2024
5.880
6.020
5.605
5.710
1,004,597
-0.22(-3.71%)
Apr 02, 2024
5.800
5.965
5.780
5.930
472,909
-0.02(-0.34%)
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
.