ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

STGW Stagwell Inc

7.33
-0.04 (-0.54%)
Sep 18 2024 - Closed
Delayed by 15 minutes

STGW Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 7.33 -0.04 -0.54% 7.39 7.48 6.65 651,353
Sep 17 2024 7.37 0.10 1.38% 7.32 7.39 7.25 672,646
Sep 16 2024 7.27 0.02 0.28% 7.30 7.33 7.1701 527,341
Sep 13 2024 7.25 0.20 2.84% 7.07 7.30 7.05 543,600
Sep 12 2024 7.05 0.15 2.17% 6.98 7.09 6.92 515,688
Sep 11 2024 6.90 0.08 1.17% 6.83 6.935 6.75 312,090
Sep 10 2024 6.82 0.16 2.40% 6.66 6.83 6.625 322,452
Sep 09 2024 6.66 -0.05 -0.75% 6.71 6.77 6.61 299,449
Sep 06 2024 6.71 -0.33 -4.69% 7.05 7.075 6.69 283,909
Sep 05 2024 7.04 0.09 1.29% 6.95 7.08 6.915 583,460
Sep 04 2024 6.95 0.01 0.14% 6.95 7.05 6.87 324,057
Sep 03 2024 6.94 -0.25 -3.48% 7.07 7.16 6.93 407,077
Aug 30 2024 7.19 0.18 2.57% 7.07 7.21 7.07 417,460
Aug 29 2024 7.01 -0.13 -1.82% 7.23 7.24 7.005 323,493
Aug 28 2024 7.14 -0.07 -0.97% 7.19 7.29 7.06 369,682
Aug 27 2024 7.21 0.00 0.00% 7.20 7.235 7.12 378,374
Aug 26 2024 7.21 0.03 0.42% 7.23 7.32 7.14 539,484
Aug 23 2024 7.18 0.25 3.61% 6.99 7.23 6.9835 496,013
Aug 22 2024 6.93 0.01 0.14% 6.95 6.99 6.90 302,376
Aug 21 2024 6.92 0.23 3.44% 6.74 6.94 6.65 408,680
Aug 20 2024 6.69 0.05 0.75% 6.61 6.70 6.525 398,416
Aug 19 2024 6.64 0.26 4.08% 6.40 6.70 6.39 871,083
Aug 16 2024 6.38 -0.06 -0.93% 6.43 6.48 6.21 870,170
Aug 15 2024 6.44 -0.01 -0.16% 6.62 6.67 6.33 754,540
Aug 14 2024 6.45 -0.01 -0.15% 6.49 6.675 6.36 561,773
Aug 13 2024 6.46 0.22 3.53% 6.32 6.485 6.315 311,537
Aug 12 2024 6.24 -0.03 -0.48% 6.31 6.33 6.17 326,409
Aug 09 2024 6.27 0.01 0.16% 6.23 6.32 6.165 334,364
Aug 08 2024 6.26 0.18 2.96% 6.08 6.26 6.05 358,973
Aug 07 2024 6.08 0.02 0.33% 6.17 6.275 5.98 632,376
Aug 06 2024 6.06 0.04 0.66% 6.01 6.20 6.00 701,286
Aug 05 2024 6.02 -0.13 -2.11% 5.76 6.17 5.71 819,650
Aug 02 2024 6.15 -0.16 -2.54% 6.03 6.18 5.705 1,012,457
Aug 01 2024 6.31 -0.37 -5.54% 6.70 6.94 6.17 1,060,832
Jul 31 2024 6.68 -0.03 -0.45% 6.77 6.85 6.575 1,096,727
Jul 30 2024 6.71 0.01 0.15% 6.71 6.835 6.65 818,951
Jul 29 2024 6.70 -0.23 -3.32% 6.96 6.97 6.63 547,946
Jul 26 2024 6.93 0.22 3.20% 6.86 6.95 6.71 593,158
Jul 25 2024 6.715 -0.08 -1.10% 6.87 6.87 6.69 490,940
Jul 24 2024 6.79 -0.38 -5.30% 7.16 7.18 6.77 481,822
Jul 23 2024 7.17 0.12 1.70% 7.03 7.225 6.99 443,547
Jul 22 2024 7.05 0.34 5.07% 6.74 7.07 6.675 437,158
Jul 19 2024 6.71 -0.04 -0.59% 6.77 6.80 6.66 373,207
Jul 18 2024 6.75 -0.24 -3.43% 6.94 7.125 6.745 676,257
Jul 17 2024 6.99 -0.19 -2.65% 7.15 7.18 6.98 413,413
Jul 16 2024 7.18 0.04 0.56% 7.20 7.205 7.085 558,278
Jul 15 2024 7.14 0.03 0.42% 7.14 7.20 7.07 500,986
Jul 12 2024 7.11 -0.01 -0.14% 7.22 7.24 7.09 479,709
Jul 11 2024 7.12 0.13 1.86% 7.15 7.245 7.055 610,667
Jul 10 2024 6.99 -0.06 -0.85% 7.08 7.155 6.96 346,175
Jul 09 2024 7.05 0.08 1.15% 6.99 7.06 6.94 276,383
Jul 08 2024 6.97 0.13 1.90% 6.95 7.0132 6.845 354,682
Jul 05 2024 6.84 -0.06 -0.87% 6.85 6.88 6.76 425,399
Jul 03 2024 6.90 0.08 1.17% 6.84 7.0099 6.84 240,886
Jul 02 2024 6.82 0.14 2.10% 6.69 6.82 6.67 270,552
Jul 01 2024 6.68 -0.07 -1.04% 6.81 6.895 6.655 379,982
Jun 28 2024 6.75 0.00 0.00% 6.75 6.75 6.75 0
Jun 27 2024 6.75 0.15 2.20% 6.65 6.7575 6.54 332,682
Jun 26 2024 6.605 0.01 0.08% 6.56 6.68 6.47 381,339
Jun 25 2024 6.60 -0.07 -1.05% 6.58 6.655 6.515 324,815
Jun 24 2024 6.67 0.18 2.77% 6.51 6.675 6.41 411,780
Jun 21 2024 6.49 0.05 0.78% 6.63 6.64 6.48 706,190

Your Recent History

Delayed Upgrade Clock