SQBG - Sequential Brands Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20200.35000.35000.33000.33000.330062,900
Jan 22, 20200.35000.36000.34000.34000.340028,200
Jan 21, 20200.35000.36000.34000.35000.350032,100
Jan 17, 20200.36000.39000.34000.36000.360033,000
Jan 16, 20200.33000.39000.33000.36000.3600305,700
Jan 15, 20200.34000.35000.32000.32000.320078,400
Jan 14, 20200.33000.34000.32000.33000.330022,300
Jan 13, 20200.35000.36000.32000.34000.3400149,700
Jan 10, 20200.35000.35000.35000.35000.350010,900
Jan 09, 20200.37000.38000.35000.36000.360080,200
Jan 08, 20200.37000.39000.36000.37000.370070,400
Jan 07, 20200.37000.39000.36000.38000.380071,800
Jan 06, 20200.34000.39000.34000.37000.3700214,800
Jan 03, 20200.35000.35000.32000.33000.3300126,000
Jan 02, 20200.34000.36000.34000.35000.350088,600
Dec 31, 20190.36000.36000.34000.34000.3400204,200
Dec 30, 20190.37000.37000.36000.36000.360091,600
Dec 27, 20190.36000.38000.35000.37000.370066,600
Dec 26, 20190.34000.37000.34000.36000.3600133,200
Dec 24, 20190.35000.38000.34000.35000.3500144,000
Dec 23, 20190.37000.40000.34000.35000.3500548,400
Dec 20, 20190.38000.40000.37000.39000.3900135,500
Dec 19, 20190.38000.40000.38000.38000.3800120,000
Dec 18, 20190.37000.39000.37000.38000.3800157,000
Dec 17, 20190.37000.38000.37000.37000.370024,000
Dec 16, 20190.37000.38000.37000.37000.3700113,900
Dec 13, 20190.37000.38000.37000.37000.370040,500
Dec 12, 20190.38000.39000.37000.37000.3700183,400
Dec 11, 20190.39000.40000.37000.37000.3700109,500
Dec 10, 20190.40000.41000.39000.40000.400044,800
Dec 09, 20190.38000.41000.38000.40000.4000105,800
Dec 06, 20190.38000.40000.38000.38000.380047,800
Dec 05, 20190.37000.40000.37000.38000.380048,500
Dec 04, 20190.34000.40000.34000.37000.3700176,300
Dec 03, 20190.36000.37000.36000.36000.3600161,600
Dec 02, 20190.40000.41000.35000.36000.3600100,400
Nov 29, 20190.40000.41000.39000.40000.400034,400
Nov 27, 20190.41000.41000.39000.40000.4000156,600
Nov 26, 20190.39000.41000.39000.39000.3900165,800
Nov 25, 20190.41000.42000.39000.39000.390063,300
Nov 22, 20190.40000.40000.39000.39000.390061,500
Nov 21, 20190.40000.43000.39000.40000.400043,800
Nov 20, 20190.40000.43000.40000.40000.400069,400
Nov 19, 20190.42000.43000.38000.40000.4000266,000
Nov 18, 20190.38000.43000.35000.41000.4100211,800
Nov 15, 20190.37000.44000.36000.38000.3800465,900
Nov 14, 20190.35000.35000.31000.33000.3300172,100
Nov 13, 20190.35000.36000.30000.35000.3500175,600
Nov 12, 20190.37000.37000.34000.35000.3500109,900
Nov 11, 20190.41000.44000.37000.37000.3700144,400
Nov 08, 20190.51000.51000.41000.43000.4300155,100
Nov 07, 20190.40000.45000.39000.45000.4500234,500
Nov 06, 20190.37000.43000.36000.40000.4000101,100
Nov 05, 20190.37000.38000.35000.37000.370095,600
Nov 04, 20190.38000.39000.36000.37000.370052,800
Nov 01, 20190.36000.38000.34000.37000.3700198,600
Oct 31, 20190.36000.40000.35000.38000.380068,100
Oct 30, 20190.38000.40000.35000.36000.3600247,800
Oct 29, 20190.41000.44000.38000.38000.3800169,100
Oct 28, 20190.40000.43000.40000.41000.4100189,100
Oct 25, 20190.45000.45000.40000.40000.4000151,200
Oct 24, 20190.46000.50000.41000.45000.4500515,800
Oct 23, 20190.43000.47000.42000.45000.4500174,600
Oct 22, 20190.40000.47000.40000.43000.4300315,600
Oct 21, 20190.40000.43000.39000.40000.4000338,900
Oct 18, 20190.41000.41000.38000.40000.4000177,300
Oct 17, 20190.37000.44000.34000.41000.41001,338,700
Oct 16, 20190.28000.45000.27000.38000.38004,416,200
Oct 15, 20190.27000.28000.26000.28000.2800175,500
Oct 14, 20190.29000.29000.26000.27000.2700283,500
Oct 11, 20190.29000.29000.28000.29000.2900213,900
Oct 10, 20190.30000.30000.27000.29000.2900387,700
Oct 09, 20190.28000.30000.27000.29000.29001,131,200
Oct 08, 20190.24000.31000.24000.27000.27002,843,500
Oct 07, 20190.23000.26000.22000.24000.24001,215,700
Oct 04, 20190.26000.28000.24000.26000.26001,025,700
Oct 03, 20190.28000.28000.23000.26000.2600914,800
Oct 02, 20190.23000.28000.22000.26000.2600601,900
Oct 01, 20190.22000.25000.22000.23000.2300174,400
Sep 30, 20190.24000.25000.21000.22000.2200257,400
Sep 27, 20190.24000.25000.23000.24000.2400225,300
Sep 26, 20190.25000.27000.24000.24000.2400130,900
Sep 25, 20190.25000.27000.24000.25000.2500323,300
Sep 24, 20190.26000.27000.25000.25000.2500294,900
Sep 23, 20190.28000.28000.25000.26000.2600229,300
Sep 20, 20190.27000.29000.25000.28000.2800527,900
Sep 19, 20190.30000.30000.27000.27000.2700293,600
Sep 18, 20190.32000.32000.27000.27000.2700191,500
Sep 17, 20190.30000.32000.27000.28000.2800251,500
Sep 16, 20190.30000.35000.29000.31000.3100409,800
Sep 13, 20190.33000.33000.28000.31000.3100454,600
Sep 12, 20190.33000.35000.30000.33000.33001,503,900
Sep 11, 20190.27000.29000.25000.28000.2800736,900
Sep 10, 20190.27000.31000.25000.27000.2700313,800
Sep 09, 20190.27000.28000.26000.26000.260087,100
Sep 06, 20190.28000.28000.27000.27000.2700107,900
Sep 05, 20190.27000.28000.27000.28000.280083,300
Sep 04, 20190.28000.29000.26000.26000.260046,900
Sep 03, 20190.27000.28000.27000.28000.280072,400
Aug 30, 20190.30000.30000.27000.29000.2900102,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...