Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.640 +0.100 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 5.580 5.640 5.505 5.640 653,921 +0.10(+1.81%)
Aug 28, 2025 5.610 5.700 5.500 5.540 516,464 -0.04(-0.72%)
Aug 27, 2025 5.560 5.620 5.450 5.580 788,052 -0.02(-0.36%)
Aug 26, 2025 5.580 5.685 5.570 5.600 993,162 -0.01(-0.18%)
Aug 25, 2025 5.710 5.780 5.590 5.610 1,446,331 -0.14(-2.43%)
Aug 22, 2025 5.540 5.790 5.540 5.750 1,644,472 +0.22(+3.98%)
Aug 21, 2025 5.410 5.655 5.400 5.530 1,581,582 +0.06(+1.10%)
Aug 20, 2025 5.740 5.750 5.470 5.470 789,815 -0.26(-4.54%)
Aug 19, 2025 5.760 5.870 5.645 5.730 1,320,412 -0.03(-0.52%)
Aug 18, 2025 5.580 5.795 5.570 5.760 761,654 +0.20(+3.60%)
Aug 15, 2025 5.580 5.710 5.530 5.560 887,323 +0.03(+0.54%)
Aug 14, 2025 5.610 5.680 5.500 5.530 816,720 -0.15(-2.64%)
Aug 13, 2025 5.580 5.730 5.580 5.680 1,329,409 +0.14(+2.53%)
Aug 12, 2025 5.500 5.685 5.500 5.540 928,529 +0.09(+1.65%)
Aug 11, 2025 5.430 5.560 5.390 5.450 1,180,378 +0.06(+1.11%)
Aug 08, 2025 5.610 5.650 5.330 5.390 1,258,036 -0.24(-4.26%)
Aug 07, 2025 5.690 5.780 5.600 5.630 1,140,444 -0.04(-0.62%)
Aug 06, 2025 5.670 5.770 5.610 5.665 707,893 +0.01(+0.27%)
Aug 05, 2025 5.660 5.709 5.570 5.650 1,666,031 +0.03(+0.53%)
Aug 04, 2025 5.600 5.820 5.525 5.620 1,857,736 +0.04(+0.72%)
Aug 01, 2025 5.670 5.670 5.315 5.580 2,910,628 -0.15(-2.62%)
Jul 31, 2025 5.580 6.050 5.260 5.730 2,615,358 +0.57(+11.05%)
Jul 30, 2025 5.270 5.370 5.120 5.160 2,323,366 -0.13(-2.46%)
Jul 29, 2025 5.510 5.560 5.190 5.290 1,579,538 -0.18(-3.29%)
Jul 28, 2025 5.340 5.490 5.335 5.470 965,018 +0.07(+1.30%)
Jul 25, 2025 5.210 5.400 5.145 5.400 773,959 +0.19(+3.65%)
Jul 24, 2025 5.230 5.315 5.190 5.210 1,025,487 -0.03(-0.57%)
Jul 23, 2025 5.100 5.250 5.035 5.240 1,363,988 +0.19(+3.76%)
Jul 22, 2025 4.900 5.060 4.900 5.050 1,527,053 +0.20(+4.12%)
Jul 21, 2025 4.940 5.055 4.840 4.850 1,259,723 -0.08(-1.62%)
Jul 18, 2025 5.100 5.109 4.920 4.930 1,805,926 -0.15(-2.95%)
Jul 17, 2025 4.930 5.140 4.930 5.080 1,155,247 +0.18(+3.67%)
Jul 16, 2025 4.710 4.910 4.710 4.900 2,809,368 +0.22(+4.70%)
Jul 15, 2025 4.710 4.789 4.660 4.680 1,677,059 +0.00(+0.00%)
Jul 14, 2025 4.650 4.750 4.515 4.680 1,607,060 +0.03(+0.65%)
Jul 11, 2025 4.620 4.679 4.605 4.650 1,253,622 -0.02(-0.43%)
Jul 10, 2025 4.590 4.725 4.560 4.670 880,158 +0.06(+1.30%)
Jul 09, 2025 4.560 4.715 4.540 4.610 2,179,609 +0.04(+0.88%)
Jul 08, 2025 4.520 4.640 4.520 4.570 1,042,189 +0.04(+0.88%)
Jul 07, 2025 4.540 4.595 4.510 4.530 1,092,074 -0.03(-0.66%)
Jul 03, 2025 4.590 4.670 4.480 4.560 1,488,207 +0.00(+0.00%)
Jul 02, 2025 4.560 4.640 4.502 4.560 1,351,650 -0.01(-0.22%)
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 Of Service.