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
)
6.715
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 25, 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 (%)
Jul 25, 2024
6.870
6.870
6.690
6.715
490,940
-0.08(-1.10%)
Jul 24, 2024
7.160
7.180
6.770
6.790
481,822
-0.38(-5.30%)
Jul 23, 2024
7.030
7.225
6.990
7.170
443,551
+0.12(+1.70%)
Jul 22, 2024
6.740
7.070
6.675
7.050
437,158
+0.34(+5.07%)
Jul 19, 2024
6.770
6.800
6.660
6.710
373,207
-0.04(-0.59%)
Jul 18, 2024
6.940
7.125
6.745
6.750
676,257
-0.24(-3.43%)
Jul 17, 2024
7.150
7.180
6.980
6.990
413,413
-0.19(-2.65%)
Jul 16, 2024
7.200
7.205
7.085
7.180
558,278
+0.04(+0.56%)
Jul 15, 2024
7.140
7.200
7.070
7.140
500,986
+0.03(+0.42%)
Jul 12, 2024
7.220
7.240
7.090
7.110
479,709
-0.01(-0.14%)
Jul 11, 2024
7.150
7.245
7.055
7.120
610,667
+0.13(+1.86%)
Jul 10, 2024
7.080
7.155
6.960
6.990
346,175
-0.06(-0.85%)
Jul 09, 2024
6.990
7.060
6.940
7.050
284,008
+0.08(+1.15%)
Jul 08, 2024
6.950
7.013
6.845
6.970
354,682
+0.13(+1.90%)
Jul 05, 2024
6.850
6.880
6.760
6.840
425,399
-0.06(-0.87%)
Jul 03, 2024
6.840
7.010
6.840
6.900
240,886
+0.08(+1.17%)
Jul 02, 2024
6.690
6.830
6.670
6.820
270,552
+0.14(+2.10%)
Jul 01, 2024
6.810
6.895
6.655
6.680
379,982
-0.14(-2.05%)
Jun 28, 2024
6.820
7.000
6.740
6.820
1,919,058
+0.07(+1.04%)
Jun 27, 2024
6.650
6.758
6.540
6.750
332,682
+0.15(+2.27%)
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%)
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
.