Sequential Brands (NQ: SQBG )

10.88 USD -0.67 (-5.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 11.19 12.40 10.59 10.88 341,686 -0.67(-5.80%)
May 06, 2021 12.77 12.93 9.959 11.55 480,604 -0.85(-6.85%)
May 05, 2021 16.37 16.45 11.78 12.40 685,037 -4.62(-27.14%)
May 04, 2021 26.82 26.82 16.53 17.02 396,858 -10.28(-37.66%)
May 03, 2021 25.25 27.90 25.02 27.30 58,382 +2.30(+9.20%)
Apr 30, 2021 23.69 25.00 23.56 25.00 17,000 +1.12(+4.69%)
Apr 29, 2021 26.33 26.33 23.42 23.88 27,713 -1.98(-7.66%)
Apr 28, 2021 23.88 25.86 23.75 25.86 30,769 +1.86(+7.75%)
Apr 27, 2021 20.66 24.00 19.87 24.00 54,236 +3.37(+16.34%)
Apr 26, 2021 20.25 20.97 18.49 20.63 76,024 +0.33(+1.63%)
Apr 23, 2021 19.07 20.76 18.77 20.30 32,900 +1.11(+5.78%)
Apr 22, 2021 19.66 20.77 18.72 19.19 22,538 -0.31(-1.59%)
Apr 21, 2021 18.19 19.50 17.76 19.50 42,544 +0.84(+4.50%)
Apr 20, 2021 15.50 19.49 15.50 18.66 292,080 +3.37(+22.04%)
Apr 19, 2021 16.20 16.69 14.92 15.29 76,333 -2.17(-12.43%)
Apr 16, 2021 21.28 21.28 16.87 17.46 247,300 -10.19(-36.85%)
Apr 15, 2021 27.41 29.99 26.05 27.65 48,468 +1.91(+7.42%)
Apr 14, 2021 25.81 27.00 24.90 25.74 21,531 -0.53(-2.02%)
Apr 13, 2021 28.03 28.19 26.10 26.27 6,882 -0.89(-3.28%)
Apr 12, 2021 27.74 28.31 27.05 27.16 10,324 -1.07(-3.79%)
Apr 09, 2021 29.99 29.99 27.18 28.23 15,700 -0.71(-2.45%)
Apr 08, 2021 26.50 29.27 26.50 28.94 11,068 +2.10(+7.82%)
Apr 07, 2021 28.72 29.50 26.32 26.84 27,103 -2.25(-7.73%)
Apr 06, 2021 28.49 30.99 26.84 29.09 40,575 -0.33(-1.12%)
Apr 05, 2021 23.00 30.99 23.00 29.42 84,271 +7.20(+32.40%)
Apr 01, 2021 22.35 23.07 21.51 22.22 22,600 -0.66(-2.88%)
Mar 31, 2021 22.25 23.47 22.01 22.88 23,217 +0.28(+1.24%)
Mar 30, 2021 22.86 23.96 22.03 22.60 25,823 -0.92(-3.91%)
Mar 29, 2021 24.72 25.59 21.82 23.52 33,451 -1.20(-4.85%)
Mar 26, 2021 24.24 26.40 23.56 24.72 42,700 +0.69(+2.87%)
Mar 25, 2021 30.33 30.38 23.43 24.03 83,745 -7.47(-23.71%)
Mar 24, 2021 29.83 35.68 29.55 31.50 41,384 +2.21(+7.55%)
Mar 23, 2021 36.00 37.58 28.93 29.29 46,667 -6.97(-19.22%)
Mar 22, 2021 39.57 39.57 36.00 36.26 36,566 +0.29(+0.81%)
Mar 19, 2021 39.50 40.49 35.97 35.97 92,200 +0.31(+0.87%)
Mar 18, 2021 29.33 37.84 29.33 35.66 165,580 +5.66(+18.87%)
Mar 17, 2021 28.01 30.78 27.50 30.00 20,353 +2.27(+8.19%)
Mar 16, 2021 31.41 31.49 27.12 27.73 58,648 -3.82(-12.11%)
Mar 15, 2021 27.10 31.58 27.10 31.55 48,269 +3.61(+12.92%)
Mar 12, 2021 26.89 28.76 26.30 27.94 57,500 +2.11(+8.17%)
Mar 11, 2021 22.86 27.75 22.67 25.83 106,673 +3.83(+17.41%)
Mar 10, 2021 22.85 25.00 21.52 22.00 56,438 -0.42(-1.87%)
Mar 09, 2021 17.50 23.63 17.09 22.42 107,179 +4.98(+28.56%)
Mar 08, 2021 16.66 17.71 16.66 17.44 8,061 +1.07(+6.54%)
Mar 05, 2021 16.47 16.66 15.20 16.37 25,700 -0.21(-1.27%)
Mar 04, 2021 18.20 18.52 16.03 16.58 17,176 -1.94(-10.48%)
Mar 03, 2021 16.28 18.61 16.28 18.52 31,605 +2.14(+13.06%)
Mar 02, 2021 16.75 16.75 15.56 16.38 27,124 +0.43(+2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.