Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stagwell Inc
(NQ:
STGW
)
6.500
+0.290 (+4.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Nov 1, 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 (%)
Nov 01, 2024
6.290
6.510
6.270
6.500
391,088
+0.29(+4.67%)
Oct 31, 2024
6.480
6.605
6.195
6.210
379,946
-0.24(-3.72%)
Oct 30, 2024
6.340
6.470
6.315
6.450
537,459
+0.10(+1.57%)
Oct 29, 2024
6.260
6.370
6.230
6.350
453,750
+0.08(+1.28%)
Oct 28, 2024
6.200
6.460
6.200
6.270
397,493
+0.12(+1.95%)
Oct 25, 2024
6.250
6.355
6.130
6.150
313,926
-0.03(-0.49%)
Oct 24, 2024
6.260
6.260
6.101
6.180
452,768
-0.07(-1.12%)
Oct 23, 2024
6.370
6.375
6.150
6.250
361,788
-0.18(-2.80%)
Oct 22, 2024
6.580
6.660
6.410
6.430
448,447
-0.17(-2.58%)
Oct 21, 2024
6.780
6.890
6.600
6.600
352,570
-0.26(-3.79%)
Oct 18, 2024
7.040
7.100
6.850
6.860
384,294
-0.16(-2.28%)
Oct 17, 2024
6.860
7.030
6.685
7.020
386,162
+0.17(+2.48%)
Oct 16, 2024
6.710
6.850
6.690
6.850
421,068
+0.17(+2.54%)
Oct 15, 2024
6.790
6.830
6.670
6.680
427,709
-0.11(-1.62%)
Oct 14, 2024
6.880
6.890
6.690
6.790
345,388
-0.10(-1.45%)
Oct 11, 2024
6.990
7.055
6.880
6.890
321,075
-0.10(-1.43%)
Oct 10, 2024
7.060
7.140
6.900
6.990
304,167
-0.16(-2.24%)
Oct 09, 2024
6.990
7.160
6.990
7.150
340,334
+0.16(+2.29%)
Oct 08, 2024
6.840
7.020
6.810
6.990
437,926
+0.15(+2.19%)
Oct 07, 2024
7.190
7.190
6.775
6.840
474,446
-0.37(-5.13%)
Oct 04, 2024
7.200
7.295
7.155
7.210
472,282
+0.09(+1.26%)
Oct 03, 2024
7.140
7.205
7.060
7.120
378,918
-0.02(-0.28%)
Oct 02, 2024
7.080
7.270
7.080
7.140
368,058
+0.03(+0.42%)
Oct 01, 2024
7.020
7.120
6.935
7.110
362,702
+0.09(+1.28%)
Sep 30, 2024
7.080
7.120
6.950
7.020
339,734
-0.11(-1.54%)
Sep 27, 2024
7.150
7.210
7.085
7.130
228,341
+0.03(+0.42%)
Sep 26, 2024
7.150
7.150
7.015
7.100
238,480
+0.05(+0.71%)
Sep 25, 2024
7.170
7.195
7.040
7.050
521,323
-0.11(-1.54%)
Sep 24, 2024
7.030
7.160
6.940
7.160
401,416
+0.14(+1.99%)
Sep 23, 2024
7.270
7.280
7.010
7.020
350,670
-0.20(-2.77%)
Sep 20, 2024
7.250
7.370
7.210
7.220
1,871,591
-0.10(-1.37%)
Sep 19, 2024
7.390
7.500
7.215
7.320
672,658
-0.01(-0.14%)
Sep 18, 2024
7.390
7.480
6.650
7.330
651,353
-0.04(-0.54%)
Sep 17, 2024
7.320
7.390
7.250
7.370
672,646
+0.12(+1.66%)
Sep 16, 2024
7.300
7.330
7.170
7.250
527,341
+0.00(+0.00%)
Sep 13, 2024
7.070
7.300
7.050
7.250
547,714
+0.20(+2.84%)
Sep 12, 2024
6.980
7.090
6.920
7.050
515,688
+0.15(+2.17%)
Sep 11, 2024
6.830
6.935
6.750
6.900
312,090
+0.08(+1.17%)
Sep 10, 2024
6.660
6.830
6.625
6.820
322,452
+0.16(+2.40%)
Sep 09, 2024
6.710
6.770
6.610
6.660
299,449
-0.05(-0.75%)
Sep 06, 2024
7.050
7.075
6.690
6.710
283,909
-0.33(-4.69%)
Sep 05, 2024
6.950
7.080
6.915
7.040
583,460
+0.09(+1.29%)
Sep 04, 2024
6.950
7.050
6.870
6.950
324,057
+0.01(+0.14%)
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
.