U.S. markets closed

Sequential Brands Group, Inc. (SQBG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.97+1.00 (+6.26%)
At close: 4:00PM EST

15.98 -0.99 (-5.83%)
After hours: 7:12PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202115.9017.8015.5016.9716.9728,612
Jan 21, 202116.1316.2915.5615.9715.974,800
Jan 20, 202115.9216.6415.9216.3316.3323,800
Jan 19, 202115.7216.0415.6815.8415.847,300
Jan 15, 202116.0616.0615.3015.5215.5220,400
Jan 14, 202116.1216.4515.8416.0616.0612,900
Jan 13, 202116.8917.5115.8016.2616.2618,000
Jan 12, 202115.2015.8314.8315.6615.6617,700
Jan 11, 202113.6015.2513.6015.2015.2019,600
Jan 08, 202114.4014.4313.3313.4413.4429,900
Jan 07, 202114.6616.0714.4614.5414.547,300
Jan 06, 202114.2015.3414.2014.6114.6119,300
Jan 05, 202113.7814.5813.7714.1314.1312,300
Jan 04, 202114.9814.9813.2713.9313.9318,800
Dec 31, 202015.8415.8914.3314.3514.3516,700
Dec 30, 202015.0616.0515.0615.8415.8411,400
Dec 29, 202016.0416.1615.2815.2815.2815,700
Dec 28, 202016.4116.8316.0016.1716.1713,100
Dec 24, 202016.1516.8616.1516.2916.297,100
Dec 23, 202015.6616.4015.1216.0816.0824,100
Dec 22, 202016.7316.8815.3315.4915.4957,400
Dec 21, 202016.8116.9815.7716.5316.5335,600
Dec 18, 202017.7918.1517.1517.1517.1549,300
Dec 17, 202018.6118.6117.2017.7717.7745,200
Dec 16, 202019.4819.4818.4618.6718.6725,300
Dec 15, 202016.5519.4916.5519.2319.2384,900
Dec 14, 202016.4617.1516.2816.5016.5021,800
Dec 11, 202015.9017.5015.2516.2016.20126,200
Dec 10, 202017.1918.3216.6818.2318.2354,900
Dec 09, 202016.0017.3815.1617.3717.37143,400
Dec 08, 202014.1315.9814.0515.9415.9463,800
Dec 07, 202014.3014.4913.8014.3114.3129,200
Dec 04, 202012.7314.5912.6314.5714.57135,500
Dec 03, 202011.5512.7611.1112.5112.51186,200
Dec 02, 202012.9014.1411.3111.7911.792,518,900
Dec 01, 202010.3310.339.309.429.4255,300
Nov 30, 202010.2710.4710.0310.3910.3944,200
Nov 27, 202010.5010.5010.1210.3210.3230,700
Nov 25, 202010.4410.4910.0610.4910.4970,900
Nov 24, 20209.4710.679.2610.6610.66234,100
Nov 23, 20208.669.668.569.489.48117,300
Nov 20, 20208.989.048.338.648.6490,700
Nov 19, 20209.149.308.629.179.17160,800
Nov 18, 20208.299.138.159.049.04343,800
Nov 17, 20209.1810.658.248.638.6311,818,200
Nov 16, 20206.877.216.767.057.05374,900
Nov 13, 20206.257.316.146.856.85128,400
Nov 12, 20206.486.586.206.226.2221,300
Nov 11, 20206.606.686.456.546.5413,700
Nov 10, 20206.526.935.886.686.6838,100
Nov 09, 20206.387.396.386.946.9484,900
Nov 06, 20206.686.686.356.386.3825,900
Nov 05, 20206.506.776.346.716.7161,700
Nov 04, 20206.376.656.266.456.4561,000
Nov 03, 20205.886.685.836.376.37169,400
Nov 02, 20205.886.055.816.006.0023,000
Oct 30, 20206.086.245.805.895.8957,800
Oct 29, 20206.106.405.946.216.2180,200
Oct 28, 20206.436.455.836.176.17145,400
Oct 27, 20206.757.366.586.596.59228,300
Oct 26, 20207.067.206.526.566.56255,800
Oct 23, 20207.557.806.857.617.61750,500
Oct 22, 202014.8818.608.248.578.5720,589,800
Oct 21, 20205.635.895.475.705.7061,800
Oct 20, 20205.306.105.205.815.81216,800
Oct 19, 20205.235.475.175.175.1714,800
Oct 16, 20205.285.625.175.285.2876,100
Oct 15, 20205.055.504.885.365.36169,800
Oct 14, 20205.355.414.905.045.0466,200
Oct 13, 20205.345.485.075.125.12172,100
Oct 12, 20204.875.924.875.415.41783,900
Oct 09, 20205.035.054.855.035.0340,600
Oct 08, 20204.795.154.764.964.9677,100
Oct 07, 20204.894.894.614.644.6432,500
Oct 06, 20204.834.954.694.744.7419,600
Oct 05, 20204.925.014.674.774.7728,700
Oct 02, 20204.735.204.544.944.94218,400
Oct 01, 20204.634.974.574.724.7277,900
Sep 30, 20204.714.904.574.584.5845,200
Sep 29, 20204.534.934.524.854.8545,500
Sep 28, 20204.604.754.444.454.4546,400
Sep 25, 20205.005.254.444.474.47141,200
Sep 24, 20204.415.684.145.515.51554,500
Sep 23, 20204.564.804.504.514.5139,700
Sep 22, 20204.804.874.554.554.5541,100
Sep 21, 20205.245.244.804.814.8184,700
Sep 18, 20205.455.455.255.325.3228,900
Sep 17, 20205.295.365.065.305.3039,300
Sep 16, 20205.355.405.285.285.2815,800
Sep 15, 20205.405.485.265.365.3638,200
Sep 14, 20205.595.695.375.485.4828,000
Sep 11, 20205.675.675.365.375.3719,700
Sep 10, 20205.845.845.545.615.6116,900
Sep 09, 20205.545.695.455.665.6616,900
Sep 08, 20205.535.665.355.425.4231,400
Sep 04, 20205.505.685.355.585.5822,000
Sep 03, 20205.925.945.295.695.69115,300
Sep 02, 20206.106.435.825.935.93272,200
Sep 01, 20206.036.925.906.106.10287,500
Aug 31, 20206.126.216.016.096.0932,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...