Sequential Brands (NQ: SQBG )

8.300 USD -0.730 (-8.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 8.610 8.990 8.300 8.300 129,679 -0.73(-8.08%)
Jun 17, 2021 9.020 9.260 8.650 9.030 153,903 -0.13(-1.42%)
Jun 16, 2021 8.700 9.220 8.420 9.160 90,543 +0.46(+5.29%)
Jun 15, 2021 9.060 9.290 8.500 8.700 99,377 -0.50(-5.43%)
Jun 14, 2021 10.11 10.38 9.110 9.200 141,530 -0.91(-9.00%)
Jun 11, 2021 10.11 10.78 9.771 10.11 246,456 +0.29(+2.95%)
Jun 10, 2021 11.65 11.65 9.710 9.820 611,511 -2.30(-18.98%)
Jun 09, 2021 12.00 12.95 11.31 12.12 507,046 +0.59(+5.12%)
Jun 08, 2021 11.10 11.77 10.77 11.53 186,830 +0.34(+3.04%)
Jun 07, 2021 11.12 11.82 10.65 11.19 353,479 -0.16(-1.41%)
Jun 04, 2021 9.580 12.69 9.010 11.35 945,145 +1.60(+16.41%)
Jun 03, 2021 9.250 10.27 8.866 9.750 596,354 +0.35(+3.72%)
Jun 02, 2021 8.360 9.800 8.360 9.400 784,322 +0.78(+9.05%)
Jun 01, 2021 7.350 8.780 7.220 8.620 292,155 +1.15(+15.39%)
May 28, 2021 7.690 7.845 7.330 7.470 169,715 -0.25(-3.24%)
May 27, 2021 8.850 8.850 7.600 7.720 132,974 -0.08(-1.03%)
May 26, 2021 7.250 7.930 7.250 7.800 118,876 +0.40(+5.41%)
May 25, 2021 8.270 8.480 7.200 7.400 185,832 +0.01(+0.14%)
May 24, 2021 7.140 7.590 7.059 7.390 106,879 +0.32(+4.53%)
May 21, 2021 7.480 7.690 7.020 7.070 126,171 -0.41(-5.48%)
May 20, 2021 8.000 8.000 7.160 7.480 232,686 -0.03(-0.40%)
May 19, 2021 9.000 9.220 7.440 7.510 546,462 -2.20(-22.66%)
May 18, 2021 10.26 10.52 9.710 9.710 101,263 -0.29(-2.90%)
May 17, 2021 9.490 10.36 9.465 10.00 184,548 +0.11(+1.11%)
May 14, 2021 10.26 10.30 9.440 9.890 145,830 -0.18(-1.79%)
May 13, 2021 11.98 13.10 9.760 10.07 291,279 -2.42(-19.38%)
May 12, 2021 13.00 14.45 11.77 12.49 1,657,677 -0.71(-5.38%)
May 11, 2021 10.75 17.16 10.54 13.20 28,835,811 +3.53(+36.50%)
May 10, 2021 10.62 10.62 9.090 9.670 152,981 -1.21(-11.12%)
May 07, 2021 11.19 12.40 10.59 10.88 342,035 -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%)
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.