Sequential Brands Group, Inc. (SQBG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

16.38+0.43 (+2.70%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 02, 2021	16.75	16.75	15.56	16.38	16.38	27,100
Mar 01, 2021	16.38	16.78	15.50	15.95	15.95	30,100
Feb 26, 2021	16.34	16.89	16.05	16.25	16.25	15,300
Feb 25, 2021	17.21	17.24	16.35	16.45	16.45	14,900
Feb 24, 2021	16.76	18.20	16.61	16.96	16.96	30,700
Feb 23, 2021	17.15	17.25	16.77	16.90	16.90	17,500
Feb 22, 2021	17.89	18.20	16.99	17.43	17.43	23,600
Feb 19, 2021	17.40	18.16	17.31	17.79	17.79	28,900
Feb 18, 2021	17.34	17.65	17.00	17.40	17.40	20,700
Feb 17, 2021	17.82	17.95	17.04	17.42	17.42	20,700
Feb 16, 2021	17.56	18.45	17.26	17.99	17.99	37,300
Feb 12, 2021	17.08	17.41	17.08	17.20	17.20	24,000
Feb 11, 2021	17.45	18.00	17.00	17.23	17.23	16,000
Feb 10, 2021	17.26	17.39	16.93	17.20	17.20	12,100
Feb 09, 2021	17.24	17.83	17.00	17.05	17.05	24,700
Feb 08, 2021	16.56	17.47	16.50	17.23	17.23	46,300
Feb 05, 2021	17.15	17.52	16.12	16.31	16.31	51,100
Feb 04, 2021	17.25	17.27	17.06	17.09	17.09	8,400
Feb 03, 2021	17.50	17.54	17.15	17.15	17.15	21,000
Feb 02, 2021	18.01	18.26	17.02	17.02	17.02	8,500
Feb 01, 2021	17.22	19.15	17.22	18.01	18.01	34,800
Jan 29, 2021	18.27	18.99	16.82	17.01	17.01	14,200
Jan 28, 2021	20.16	21.00	17.81	17.81	17.81	27,900
Jan 27, 2021	17.45	21.80	17.20	19.99	19.99	128,900
Jan 26, 2021	17.71	17.85	17.09	17.19	17.19	6,900
Jan 25, 2021	16.34	17.95	16.31	17.48	17.48	49,100
Jan 22, 2021	15.90	17.80	15.50	16.97	16.97	28,600
Jan 21, 2021	16.13	16.29	15.56	15.97	15.97	4,800
Jan 20, 2021	15.92	16.64	15.92	16.33	16.33	23,800
Jan 19, 2021	15.72	16.04	15.68	15.84	15.84	7,300
Jan 15, 2021	16.06	16.06	15.30	15.52	15.52	20,900
Jan 14, 2021	16.12	16.45	15.84	16.06	16.06	12,900
Jan 13, 2021	16.89	17.51	15.80	16.26	16.26	18,000
Jan 12, 2021	15.20	15.83	14.83	15.66	15.66	17,700
Jan 11, 2021	13.60	15.25	13.60	15.20	15.20	19,600
Jan 08, 2021	14.40	14.43	13.33	13.44	13.44	29,900
Jan 07, 2021	14.66	16.07	14.46	14.54	14.54	7,300
Jan 06, 2021	14.20	15.34	14.20	14.61	14.61	19,300
Jan 05, 2021	13.78	14.58	13.77	14.13	14.13	12,300
Jan 04, 2021	14.98	14.98	13.27	13.93	13.93	18,800
Dec 31, 2020	15.84	15.89	14.33	14.35	14.35	16,700
Dec 30, 2020	15.06	16.05	15.06	15.84	15.84	11,400
Dec 29, 2020	16.04	16.16	15.28	15.28	15.28	15,700
Dec 28, 2020	16.41	16.83	16.00	16.17	16.17	13,100
Dec 24, 2020	16.15	16.86	16.15	16.29	16.29	7,100
Dec 23, 2020	15.66	16.40	15.12	16.08	16.08	24,100
Dec 22, 2020	16.73	16.88	15.33	15.49	15.49	57,400
Dec 21, 2020	16.81	16.98	15.77	16.53	16.53	35,600
Dec 18, 2020	17.79	18.15	17.15	17.15	17.15	49,300
Dec 17, 2020	18.61	18.61	17.20	17.77	17.77	45,200
Dec 16, 2020	19.48	19.48	18.46	18.67	18.67	25,300
Dec 15, 2020	16.55	19.49	16.55	19.23	19.23	84,900
Dec 14, 2020	16.46	17.15	16.28	16.50	16.50	21,800
Dec 11, 2020	15.90	17.50	15.25	16.20	16.20	126,200
Dec 10, 2020	17.19	18.32	16.68	18.23	18.23	54,900
Dec 09, 2020	16.00	17.38	15.16	17.37	17.37	143,400
Dec 08, 2020	14.13	15.98	14.05	15.94	15.94	63,800
Dec 07, 2020	14.30	14.49	13.80	14.31	14.31	29,200
Dec 04, 2020	12.73	14.59	12.63	14.57	14.57	135,500
Dec 03, 2020	11.55	12.76	11.11	12.51	12.51	186,200
Dec 02, 2020	12.90	14.14	11.31	11.79	11.79	2,518,900
Dec 01, 2020	10.33	10.33	9.30	9.42	9.42	55,300
Nov 30, 2020	10.27	10.47	10.03	10.39	10.39	44,200
Nov 27, 2020	10.50	10.50	10.12	10.32	10.32	30,700
Nov 25, 2020	10.44	10.49	10.06	10.49	10.49	70,900
Nov 24, 2020	9.47	10.67	9.26	10.66	10.66	234,100
Nov 23, 2020	8.66	9.66	8.56	9.48	9.48	117,300
Nov 20, 2020	8.98	9.04	8.33	8.64	8.64	90,700
Nov 19, 2020	9.14	9.30	8.62	9.17	9.17	160,800
Nov 18, 2020	8.29	9.13	8.15	9.04	9.04	343,800
Nov 17, 2020	9.18	10.65	8.24	8.63	8.63	11,818,200
Nov 16, 2020	6.87	7.21	6.76	7.05	7.05	374,900
Nov 13, 2020	6.25	7.31	6.14	6.85	6.85	128,400
Nov 12, 2020	6.48	6.58	6.20	6.22	6.22	21,300
Nov 11, 2020	6.60	6.68	6.45	6.54	6.54	13,700
Nov 10, 2020	6.52	6.93	5.88	6.68	6.68	38,100
Nov 09, 2020	6.38	7.39	6.38	6.94	6.94	84,900
Nov 06, 2020	6.68	6.68	6.35	6.38	6.38	25,900
Nov 05, 2020	6.50	6.77	6.34	6.71	6.71	61,700
Nov 04, 2020	6.37	6.65	6.26	6.45	6.45	61,000
Nov 03, 2020	5.88	6.68	5.83	6.37	6.37	169,400
Nov 02, 2020	5.88	6.05	5.81	6.00	6.00	23,000
Oct 30, 2020	6.08	6.24	5.80	5.89	5.89	57,800
Oct 29, 2020	6.10	6.40	5.94	6.21	6.21	80,200
Oct 28, 2020	6.43	6.45	5.83	6.17	6.17	145,400
Oct 27, 2020	6.75	7.36	6.58	6.59	6.59	228,300
Oct 26, 2020	7.06	7.20	6.52	6.56	6.56	255,800
Oct 23, 2020	7.55	7.80	6.85	7.61	7.61	750,500
Oct 22, 2020	14.88	18.60	8.24	8.57	8.57	20,589,800
Oct 21, 2020	5.63	5.89	5.47	5.70	5.70	61,800
Oct 20, 2020	5.30	6.10	5.20	5.81	5.81	216,800
Oct 19, 2020	5.23	5.47	5.17	5.17	5.17	14,800
Oct 16, 2020	5.28	5.62	5.17	5.28	5.28	76,100
Oct 15, 2020	5.05	5.50	4.88	5.36	5.36	169,800
Oct 14, 2020	5.35	5.41	4.90	5.04	5.04	66,200
Oct 13, 2020	5.34	5.48	5.07	5.12	5.12	172,100
Oct 12, 2020	4.87	5.92	4.87	5.41	5.41	783,900
Oct 09, 2020	5.03	5.05	4.85	5.03	5.03	40,600
Oct 08, 2020	4.79	5.15	4.76	4.96	4.96	77,100
Oct 07, 2020	4.89	4.89	4.61	4.64	4.64	32,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,896.00+28.50(+0.74%)

Dow Futures31,601.00+243.00(+0.77%)

Nasdaq Futures13,176.25+121.00(+0.93%)

Sequential Brands Group, Inc. (SQBG)

S&P Futures
3,896.00
+28.50(+0.74%)

Dow Futures
31,601.00
+243.00(+0.77%)

Nasdaq Futures
13,176.25
+121.00(+0.93%)