Stagwell Inc (NQ: STGW )
7.115
+0.125
(+1.79%)
Streaming Delayed Price
Updated: 12:21 PM EDT, Jul 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- EU accepts Apple pledge to let rivals access 'tap to pay' iPhone tech to resolve antitrust case
- Here's what you need to know about the NBA's upcoming 11-year, $76 billion media rights deal
- Groceries are expensive, but they don't have to break the bank. Here are some tips to save
- Two 80-something journalists tried ChatGPT. Then, they sued to protect the 'written word'
- Average rate on a 30-year mortgage falls slightly, easing borrowing costs for home shoppers
- Chileans confront a homelessness crisis, a first for one of South America's richest countries
- United Airlines jet makes unscheduled landing in Florida after a passenger fights with a crew member
- Houston utility says 500K customers still won't have electricity next week as Beryl outages persist
- Pakistan says it will expel hundreds of thousands more Afghans in a continued clampdown on migrants
- A stegosaurus nicknamed Apex will be auctioned in New York. Its remains show signs of arthritis
Most Read
- Ship emergency on Lake Superior is latest safety mishap for Great Lakes freighter operator • Business
- South Dakota-based Sanford Health to merge with Marshfield Clinic in Wisconsin • Business
- United Airlines jet makes unscheduled landing in Florida after a passenger fights with a crew member • Business
- US inflation cools again, potentially paving way for Fed to cut interest rates soon • Business
- 3M president, finance chief resigns for job at ADM • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.