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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 22, 2021 | 15.90 | 17.80 | 15.50 | 16.97 | 16.97 | 28,612 |
| 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 | 20,400 |
| 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 |
| Oct 06, 2020 | 4.83 | 4.95 | 4.69 | 4.74 | 4.74 | 19,600 |
| Oct 05, 2020 | 4.92 | 5.01 | 4.67 | 4.77 | 4.77 | 28,700 |
| Oct 02, 2020 | 4.73 | 5.20 | 4.54 | 4.94 | 4.94 | 218,400 |
| Oct 01, 2020 | 4.63 | 4.97 | 4.57 | 4.72 | 4.72 | 77,900 |
| Sep 30, 2020 | 4.71 | 4.90 | 4.57 | 4.58 | 4.58 | 45,200 |
| Sep 29, 2020 | 4.53 | 4.93 | 4.52 | 4.85 | 4.85 | 45,500 |
| Sep 28, 2020 | 4.60 | 4.75 | 4.44 | 4.45 | 4.45 | 46,400 |
| Sep 25, 2020 | 5.00 | 5.25 | 4.44 | 4.47 | 4.47 | 141,200 |
| Sep 24, 2020 | 4.41 | 5.68 | 4.14 | 5.51 | 5.51 | 554,500 |
| Sep 23, 2020 | 4.56 | 4.80 | 4.50 | 4.51 | 4.51 | 39,700 |
| Sep 22, 2020 | 4.80 | 4.87 | 4.55 | 4.55 | 4.55 | 41,100 |
| Sep 21, 2020 | 5.24 | 5.24 | 4.80 | 4.81 | 4.81 | 84,700 |
| Sep 18, 2020 | 5.45 | 5.45 | 5.25 | 5.32 | 5.32 | 28,900 |
| Sep 17, 2020 | 5.29 | 5.36 | 5.06 | 5.30 | 5.30 | 39,300 |
| Sep 16, 2020 | 5.35 | 5.40 | 5.28 | 5.28 | 5.28 | 15,800 |
| Sep 15, 2020 | 5.40 | 5.48 | 5.26 | 5.36 | 5.36 | 38,200 |
| Sep 14, 2020 | 5.59 | 5.69 | 5.37 | 5.48 | 5.48 | 28,000 |
| Sep 11, 2020 | 5.67 | 5.67 | 5.36 | 5.37 | 5.37 | 19,700 |
| Sep 10, 2020 | 5.84 | 5.84 | 5.54 | 5.61 | 5.61 | 16,900 |
| Sep 09, 2020 | 5.54 | 5.69 | 5.45 | 5.66 | 5.66 | 16,900 |
| Sep 08, 2020 | 5.53 | 5.66 | 5.35 | 5.42 | 5.42 | 31,400 |
| Sep 04, 2020 | 5.50 | 5.68 | 5.35 | 5.58 | 5.58 | 22,000 |
| Sep 03, 2020 | 5.92 | 5.94 | 5.29 | 5.69 | 5.69 | 115,300 |
| Sep 02, 2020 | 6.10 | 6.43 | 5.82 | 5.93 | 5.93 | 272,200 |
| Sep 01, 2020 | 6.03 | 6.92 | 5.90 | 6.10 | 6.10 | 287,500 |
| Aug 31, 2020 | 6.12 | 6.21 | 6.01 | 6.09 | 6.09 | 32,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
