SAUC - Diversified Restaurant Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.55000.60000.42000.50000.500077,700
Aug 22, 20190.61000.62000.54000.56000.560036,700
Aug 21, 20190.59000.60000.55000.60000.600036,400
Aug 20, 20190.56000.58000.47000.58000.580011,600
Aug 19, 20190.57000.59000.53000.55000.550083,700
Aug 16, 20190.66000.66000.57000.58000.580083,700
Aug 15, 20190.69000.72000.59000.63000.6300122,500
Aug 14, 20190.67000.69000.67000.67000.670059,700
Aug 13, 20190.70000.70000.66000.69000.690053,800
Aug 12, 20190.70000.72000.67000.67000.670014,900
Aug 09, 20190.69000.74000.68000.73000.730046,100
Aug 08, 20190.69000.74000.68000.68000.680027,800
Aug 07, 20190.71000.73000.67000.68000.6800215,500
Aug 06, 20190.73000.74000.68000.73000.730045,000
Aug 05, 20190.74000.74000.70000.70000.700015,100
Aug 02, 20190.75000.75000.70000.74000.74004,300
Aug 01, 20190.72000.80000.71000.71000.710060,400
Jul 31, 20190.76000.81000.69000.69000.6900134,700
Jul 30, 20190.78000.85000.71000.73000.730052,800
Jul 29, 20190.81000.85000.78000.78000.780033,900
Jul 26, 20190.85000.85000.79000.80000.800070,900
Jul 25, 20190.81000.85000.78000.81000.810057,500
Jul 24, 20190.82000.85000.80000.82000.820021,700
Jul 23, 20190.85000.85000.80000.82000.820046,900
Jul 22, 20190.80000.88000.79000.81000.8100114,400
Jul 19, 20190.79000.80000.79000.79000.790020,900
Jul 18, 20190.77000.78000.72000.78000.7800137,800
Jul 17, 20190.73000.75000.71000.73000.7300146,500
Jul 16, 20190.72000.76000.72000.73000.730051,200
Jul 15, 20190.70000.72000.70000.70000.7000205,400
Jul 12, 20190.70000.72000.70000.70000.7000274,000
Jul 11, 20190.70000.71000.70000.70000.700049,600
Jul 10, 20190.70000.71000.68000.70000.7000165,800
Jul 09, 20190.73000.73000.70000.70000.700052,000
Jul 08, 20190.72000.73000.68000.72000.7200170,100
Jul 05, 20190.75000.75000.69000.69000.6900465,200
Jul 03, 20190.75000.77000.65000.68000.6800538,800
Jul 02, 20190.78000.80000.75000.77000.7700224,100
Jul 01, 20190.83000.83000.74000.75000.7500478,800
Jun 28, 20190.80000.82000.74000.74000.7400150,600
Jun 27, 20190.82000.82000.74000.74000.740041,500
Jun 26, 20190.78000.82000.78000.79000.790010,100
Jun 25, 20190.77000.88000.76000.77000.770023,400
Jun 24, 20190.82000.88000.76000.77000.770035,900
Jun 21, 20190.83000.86000.81000.81000.810057,200
Jun 20, 20190.85000.88000.80000.80000.800035,100
Jun 19, 20190.80000.85000.80000.85000.850091,500
Jun 18, 20190.83000.83000.70000.80000.800015,300
Jun 17, 20190.79000.83000.76000.83000.830014,500
Jun 14, 20190.78000.81000.77000.78000.78008,200
Jun 13, 20190.77000.85000.77000.79000.79007,500
Jun 12, 20190.85000.85000.77000.77000.770022,500
Jun 11, 20190.81000.85000.74000.78000.78007,500
Jun 10, 20190.78000.80000.76000.79000.790039,100
Jun 07, 20190.77000.77000.76000.76000.760023,500
Jun 06, 20190.85000.85000.72000.76000.760035,000
Jun 05, 20190.82000.82000.80000.80000.800010,100
Jun 04, 20190.80000.81000.76000.80000.80008,100
Jun 03, 20190.85000.85000.76000.82000.82007,300
May 31, 20190.86000.90000.85000.85000.850015,900
May 30, 20190.88000.90000.87000.87000.87008,800
May 29, 20190.86000.88000.85000.88000.880021,800
May 28, 20190.89000.89000.86000.86000.86002,900
May 24, 20190.90000.90000.86000.88000.880012,800
May 23, 20190.90000.90000.86000.88000.88009,700
May 22, 20190.86000.89000.86000.86000.860011,100
May 21, 20190.95000.95000.83000.87000.870060,300
May 20, 20190.94000.95000.93000.93000.93001,600
May 17, 20190.94000.94000.90000.91000.910011,300
May 16, 20190.91000.94000.91000.93000.930022,600
May 15, 20190.90000.97000.90000.91000.91009,300
May 14, 20190.97000.97000.90000.93000.93006,800
May 13, 20190.93000.98000.93000.93000.930011,100
May 10, 20190.96000.97000.91000.95000.950023,900
May 09, 20190.94000.97000.91000.97000.970025,200
May 08, 20190.93001.01000.90000.98000.9800166,600
May 07, 20190.93000.99000.93000.94000.940010,800
May 06, 20190.97000.99000.92000.96000.960019,800
May 03, 20190.99000.99000.96000.96000.96008,500
May 02, 20190.97000.99000.95000.96000.960011,300
May 01, 20190.95000.99000.92000.99000.990016,200
Apr 30, 20190.98000.98000.92000.98000.98006,600
Apr 29, 20190.98000.99000.98000.98000.98005,200
Apr 26, 20190.97000.99000.96000.99000.99009,200
Apr 25, 20190.99001.00000.92000.95000.950017,300
Apr 24, 20191.03001.03000.98000.99000.990017,800
Apr 23, 20191.03001.03001.01001.03001.030013,800
Apr 22, 20191.03001.06000.98001.03001.030076,800
Apr 18, 20191.04001.08000.99001.02001.0200216,600
Apr 17, 20190.86001.22000.86001.02001.0200560,900
Apr 16, 20190.73000.80000.63000.79000.790055,300
Apr 15, 20190.78000.85000.75000.75000.750045,600
Apr 12, 20190.86000.89000.74000.78000.780063,800
Apr 11, 20190.89000.90000.87000.87000.87005,100
Apr 10, 20190.91000.92000.87000.87000.870020,400
Apr 09, 20190.89000.92000.89000.91000.910019,300
Apr 08, 20190.87000.92000.86000.86000.860029,800
Apr 05, 20190.88000.92000.84000.86000.860011,900
Apr 04, 20190.88000.92000.85000.85000.850017,000
Apr 03, 20190.90000.92000.84000.84000.840010,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...