Mail

SQBG - Sequential Brands Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 23, 2020	0.3500	0.3500	0.3300	0.3300	0.3300	62,900
Jan 22, 2020	0.3500	0.3600	0.3400	0.3400	0.3400	28,200
Jan 21, 2020	0.3500	0.3600	0.3400	0.3500	0.3500	32,100
Jan 17, 2020	0.3600	0.3900	0.3400	0.3600	0.3600	33,000
Jan 16, 2020	0.3300	0.3900	0.3300	0.3600	0.3600	305,700
Jan 15, 2020	0.3400	0.3500	0.3200	0.3200	0.3200	78,400
Jan 14, 2020	0.3300	0.3400	0.3200	0.3300	0.3300	22,300
Jan 13, 2020	0.3500	0.3600	0.3200	0.3400	0.3400	149,700
Jan 10, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	10,900
Jan 09, 2020	0.3700	0.3800	0.3500	0.3600	0.3600	80,200
Jan 08, 2020	0.3700	0.3900	0.3600	0.3700	0.3700	70,400
Jan 07, 2020	0.3700	0.3900	0.3600	0.3800	0.3800	71,800
Jan 06, 2020	0.3400	0.3900	0.3400	0.3700	0.3700	214,800
Jan 03, 2020	0.3500	0.3500	0.3200	0.3300	0.3300	126,000
Jan 02, 2020	0.3400	0.3600	0.3400	0.3500	0.3500	88,600
Dec 31, 2019	0.3600	0.3600	0.3400	0.3400	0.3400	204,200
Dec 30, 2019	0.3700	0.3700	0.3600	0.3600	0.3600	91,600
Dec 27, 2019	0.3600	0.3800	0.3500	0.3700	0.3700	66,600
Dec 26, 2019	0.3400	0.3700	0.3400	0.3600	0.3600	133,200
Dec 24, 2019	0.3500	0.3800	0.3400	0.3500	0.3500	144,000
Dec 23, 2019	0.3700	0.4000	0.3400	0.3500	0.3500	548,400
Dec 20, 2019	0.3800	0.4000	0.3700	0.3900	0.3900	135,500
Dec 19, 2019	0.3800	0.4000	0.3800	0.3800	0.3800	120,000
Dec 18, 2019	0.3700	0.3900	0.3700	0.3800	0.3800	157,000
Dec 17, 2019	0.3700	0.3800	0.3700	0.3700	0.3700	24,000
Dec 16, 2019	0.3700	0.3800	0.3700	0.3700	0.3700	113,900
Dec 13, 2019	0.3700	0.3800	0.3700	0.3700	0.3700	40,500
Dec 12, 2019	0.3800	0.3900	0.3700	0.3700	0.3700	183,400
Dec 11, 2019	0.3900	0.4000	0.3700	0.3700	0.3700	109,500
Dec 10, 2019	0.4000	0.4100	0.3900	0.4000	0.4000	44,800
Dec 09, 2019	0.3800	0.4100	0.3800	0.4000	0.4000	105,800
Dec 06, 2019	0.3800	0.4000	0.3800	0.3800	0.3800	47,800
Dec 05, 2019	0.3700	0.4000	0.3700	0.3800	0.3800	48,500
Dec 04, 2019	0.3400	0.4000	0.3400	0.3700	0.3700	176,300
Dec 03, 2019	0.3600	0.3700	0.3600	0.3600	0.3600	161,600
Dec 02, 2019	0.4000	0.4100	0.3500	0.3600	0.3600	100,400
Nov 29, 2019	0.4000	0.4100	0.3900	0.4000	0.4000	34,400
Nov 27, 2019	0.4100	0.4100	0.3900	0.4000	0.4000	156,600
Nov 26, 2019	0.3900	0.4100	0.3900	0.3900	0.3900	165,800
Nov 25, 2019	0.4100	0.4200	0.3900	0.3900	0.3900	63,300
Nov 22, 2019	0.4000	0.4000	0.3900	0.3900	0.3900	61,500
Nov 21, 2019	0.4000	0.4300	0.3900	0.4000	0.4000	43,800
Nov 20, 2019	0.4000	0.4300	0.4000	0.4000	0.4000	69,400
Nov 19, 2019	0.4200	0.4300	0.3800	0.4000	0.4000	266,000
Nov 18, 2019	0.3800	0.4300	0.3500	0.4100	0.4100	211,800
Nov 15, 2019	0.3700	0.4400	0.3600	0.3800	0.3800	465,900
Nov 14, 2019	0.3500	0.3500	0.3100	0.3300	0.3300	172,100
Nov 13, 2019	0.3500	0.3600	0.3000	0.3500	0.3500	175,600
Nov 12, 2019	0.3700	0.3700	0.3400	0.3500	0.3500	109,900
Nov 11, 2019	0.4100	0.4400	0.3700	0.3700	0.3700	144,400
Nov 08, 2019	0.5100	0.5100	0.4100	0.4300	0.4300	155,100
Nov 07, 2019	0.4000	0.4500	0.3900	0.4500	0.4500	234,500
Nov 06, 2019	0.3700	0.4300	0.3600	0.4000	0.4000	101,100
Nov 05, 2019	0.3700	0.3800	0.3500	0.3700	0.3700	95,600
Nov 04, 2019	0.3800	0.3900	0.3600	0.3700	0.3700	52,800
Nov 01, 2019	0.3600	0.3800	0.3400	0.3700	0.3700	198,600
Oct 31, 2019	0.3600	0.4000	0.3500	0.3800	0.3800	68,100
Oct 30, 2019	0.3800	0.4000	0.3500	0.3600	0.3600	247,800
Oct 29, 2019	0.4100	0.4400	0.3800	0.3800	0.3800	169,100
Oct 28, 2019	0.4000	0.4300	0.4000	0.4100	0.4100	189,100
Oct 25, 2019	0.4500	0.4500	0.4000	0.4000	0.4000	151,200
Oct 24, 2019	0.4600	0.5000	0.4100	0.4500	0.4500	515,800
Oct 23, 2019	0.4300	0.4700	0.4200	0.4500	0.4500	174,600
Oct 22, 2019	0.4000	0.4700	0.4000	0.4300	0.4300	315,600
Oct 21, 2019	0.4000	0.4300	0.3900	0.4000	0.4000	338,900
Oct 18, 2019	0.4100	0.4100	0.3800	0.4000	0.4000	177,300
Oct 17, 2019	0.3700	0.4400	0.3400	0.4100	0.4100	1,338,700
Oct 16, 2019	0.2800	0.4500	0.2700	0.3800	0.3800	4,416,200
Oct 15, 2019	0.2700	0.2800	0.2600	0.2800	0.2800	175,500
Oct 14, 2019	0.2900	0.2900	0.2600	0.2700	0.2700	283,500
Oct 11, 2019	0.2900	0.2900	0.2800	0.2900	0.2900	213,900
Oct 10, 2019	0.3000	0.3000	0.2700	0.2900	0.2900	387,700
Oct 09, 2019	0.2800	0.3000	0.2700	0.2900	0.2900	1,131,200
Oct 08, 2019	0.2400	0.3100	0.2400	0.2700	0.2700	2,843,500
Oct 07, 2019	0.2300	0.2600	0.2200	0.2400	0.2400	1,215,700
Oct 04, 2019	0.2600	0.2800	0.2400	0.2600	0.2600	1,025,700
Oct 03, 2019	0.2800	0.2800	0.2300	0.2600	0.2600	914,800
Oct 02, 2019	0.2300	0.2800	0.2200	0.2600	0.2600	601,900
Oct 01, 2019	0.2200	0.2500	0.2200	0.2300	0.2300	174,400
Sep 30, 2019	0.2400	0.2500	0.2100	0.2200	0.2200	257,400
Sep 27, 2019	0.2400	0.2500	0.2300	0.2400	0.2400	225,300
Sep 26, 2019	0.2500	0.2700	0.2400	0.2400	0.2400	130,900
Sep 25, 2019	0.2500	0.2700	0.2400	0.2500	0.2500	323,300
Sep 24, 2019	0.2600	0.2700	0.2500	0.2500	0.2500	294,900
Sep 23, 2019	0.2800	0.2800	0.2500	0.2600	0.2600	229,300
Sep 20, 2019	0.2700	0.2900	0.2500	0.2800	0.2800	527,900
Sep 19, 2019	0.3000	0.3000	0.2700	0.2700	0.2700	293,600
Sep 18, 2019	0.3200	0.3200	0.2700	0.2700	0.2700	191,500
Sep 17, 2019	0.3000	0.3200	0.2700	0.2800	0.2800	251,500
Sep 16, 2019	0.3000	0.3500	0.2900	0.3100	0.3100	409,800
Sep 13, 2019	0.3300	0.3300	0.2800	0.3100	0.3100	454,600
Sep 12, 2019	0.3300	0.3500	0.3000	0.3300	0.3300	1,503,900
Sep 11, 2019	0.2700	0.2900	0.2500	0.2800	0.2800	736,900
Sep 10, 2019	0.2700	0.3100	0.2500	0.2700	0.2700	313,800
Sep 09, 2019	0.2700	0.2800	0.2600	0.2600	0.2600	87,100
Sep 06, 2019	0.2800	0.2800	0.2700	0.2700	0.2700	107,900
Sep 05, 2019	0.2700	0.2800	0.2700	0.2800	0.2800	83,300
Sep 04, 2019	0.2800	0.2900	0.2600	0.2600	0.2600	46,900
Sep 03, 2019	0.2700	0.2800	0.2700	0.2800	0.2800	72,400
Aug 30, 2019	0.3000	0.3000	0.2700	0.2900	0.2900	102,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...