SGC

Superior Uniform Group, Inc. Historical Stock Prices

$18.3
*  
0.72
3.79%
Get SGC Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading SGC now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-APR-2014 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.74  19.23  18.136  18.30 44,263
04/27/2015 18.74 19.23 18.136 18.3 44,263
04/24/2015 19.27 19.89 18.79 19.02 50,233
04/23/2015 20.86 21.24 19 19.1 42,595
04/22/2015 21.5 21.53 20.55 20.85 73,796
04/21/2015 22.38 22.38 21.52 21.8 45,496
04/20/2015 21.67 22.59 21.305 22.26 38,648
04/17/2015 21.2 22.375 20.95 21.5 25,840
04/16/2015 21.93 22.09 21.05 21.33 28,555
04/15/2015 22.19 22.25 21.6 21.92 20,931
04/14/2015 22.23 22.5495 21.3605 22.42 44,310
04/13/2015 23 23.73 21.8214 22.2 53,827
04/10/2015 22.43 23.37 22.18 23.08 69,093
04/09/2015 21.96 22.6795 21.85 22.39 38,858
04/08/2015 20.65 22.34 20.65 21.99 48,524
04/07/2015 20.24 21 20.18 20.82 37,858
04/06/2015 19.5 20.58 19.37 20.54 34,359
04/02/2015 19 20.9 19 19.56 59,767
04/01/2015 18.9 19.19 18.38 19.16 48,039
03/31/2015 19.065 19.19 18.871 18.97 18,691
03/30/2015 18.97 19.1956 18.364 18.94 22,375
03/27/2015 19.04 19.1 18.71 18.89 16,105
03/26/2015 18.8 19.55 18.72 19 18,289
03/25/2015 19.5 19.5 18.15 19 39,280
03/24/2015 20.19 20.92 18.91 19.08 48,600
03/23/2015 20.16 20.65 19.871 20.19 58,277
03/20/2015 18.35 20.19 18.345 20.17 94,923
03/19/2015 18.39 18.45 18.2601 18.35 21,046
03/18/2015 18.32 18.4 18.125 18.38 21,357
03/17/2015 18.17 18.4 18.15 18.35 28,259
03/16/2015 18.16 18.41 18.12 18.3 21,532
03/13/2015 18.21 18.46 18.16 18.36 20,561
03/12/2015 18 18.47 17.9997 18.33 24,949
03/11/2015 18.51 18.55 18.07 18.2 24,247
03/10/2015 18.107 18.6 18.08 18.16 18,371
03/09/2015 18.59 18.59 18.156 18.45 27,101
03/06/2015 18.54 18.6388 18.12 18.54 20,768
03/05/2015 18.35 18.74 18.0901 18.4 29,824
03/04/2015 18.17 18.6 17.905 18.55 26,298
03/03/2015 18.5 18.5 18.03 18.33 21,918
03/02/2015 18.55 18.7 17.941 18.31 91,804
02/27/2015 17.86 18.49 17.82 18.35 37,629
02/26/2015 18.7 18.7 17.613 18.35 65,996
02/25/2015 17.51 18.46 17.51 18.04 56,396
02/24/2015 18.08 19.37 17.3 17.6 64,124
02/23/2015 18.27 18.61 18.17 18.44 48,974
02/20/2015 18.25 18.35 18.175 18.27 35,457
02/19/2015 17.8 18.69 17.8 18.65 44,933
02/18/2015 18.39 18.39 17.71 18.33 25,342
02/17/2015 18.09 18.45 17.71 18.37 22,208
02/13/2015 18.32 18.52 17.01 18.34 35,655
02/12/2015 18.73 18.73 18.25 18.54 19,614
02/11/2015 18.54 18.89 18.4 18.53 44,954
02/10/2015 18.99 18.99 18.56 18.58 21,138
02/09/2015 18.43 18.78 18.25 18.78 34,023
02/06/2015 18.59 18.94 18.315 18.66 19,474
02/05/2015 19.06 19.374 18.24 18.59 27,158
02/04/2015 18.9055 18.9055 18.265 18.5 37,622
02/03/2015 18.25 19.125 18.25 18.5 30,206
02/02/2015 19.185 19.375 17.93 18.245 27,466
01/30/2015 18.905 19.01 18.645 18.975 26,664
01/29/2015 18.61 19.025 18.61 18.7 14,244
01/28/2015 18.975 19.14 18.5251 18.75 29,452
01/27/2015 18.95 19.325 18.45 18.665 36,750
01/26/2015 19.05 19.47 18.86 19.05 65,028
01/23/2015 18.94 19.49 18.915 19.06 42,266
01/22/2015 18.785 18.894 18.445 18.875 37,468
01/21/2015 18.8555 18.8555 18.155 18.835 57,254
01/20/2015 18.755 18.755 18 18.38 52,530
01/16/2015 18.1 18.55 17.8755 18.475 47,320
01/15/2015 17.975 18.21 17.53 18.095 29,376
01/14/2015 17.8 18.345 17.105 18.145 39,864
01/13/2015 17.285 18.25 17.285 18.25 69,460
01/12/2015 18.74 18.896 16.755 17.485 98,452
01/09/2015 18.545 18.94 18.0859 18.496 81,778
01/08/2015 17.1 18.75 16.991 18.47 118,400
01/07/2015 17.105 17.31 16.64 16.9 100,826
01/06/2015 16.465 17.7499 16.2058 17.075 122,202
01/05/2015 14.975 16.2 14.935 16.2 92,984
01/02/2015 14.8 15 14.5351 14.935 44,700
12/31/2014 14.72 14.755 14.415 14.685 17,670
12/30/2014 14.755 14.755 14.5501 14.59 10,432
12/29/2014 14.305 14.795 14.0945 14.755 37,374
12/26/2014 13.895 14.8 13.875 14.5 4,556
12/24/2014 14.225 14.277 13.625 13.85 23,480
12/23/2014 14.8 14.8 13 14.22 68,142
12/22/2014 14.07 14.985 13 14.735 48,234
12/19/2014 13.135 14.375 13.135 14.28 134,576
12/18/2014 13.4915 13.545 13.25 13.475 132,746
12/17/2014 13.4 13.505 13.285 13.485 69,330
12/16/2014 13.61 13.61 13.25 13.355 45,120
12/15/2014 13.75 13.8 13.46 13.555 32,104
12/12/2014 13.32 13.935 13.255 13.505 138,474
12/11/2014 12.95 13.3603 12.705 13.2 178,854
12/10/2014 12.595 12.89 12.59 12.855 40,922
12/09/2014 12.55 12.72 12.35 12.66 52,338
12/08/2014 12.335 12.6 12.325 12.565 83,042
12/05/2014 12.075 12.695 12.03 12.695 34,696
12/04/2014 12.13 12.15 11.87 12.03 18,480
12/03/2014 11.76 12.0645 11.76 11.93 10,730
12/02/2014 11.965 12.12 11.955 12.1 58,058
12/01/2014 12.125 12.125 11.93 11.97 72,172
11/28/2014 12.0374 12.11 12.0374 12.11 1,544
11/26/2014 12.115 12.115 12 12.1 17,620
11/25/2014 12.035 12.115 11.96 12.075 36,762
11/24/2014 11.985 12.1049 11.95 11.965 8,962
11/21/2014 12.085 12.085 11.8865 11.9 6,896
11/20/2014 11.995 11.995 11.995 11.995 842
11/19/2014 12.115 12.115 11.8 12 9,224
11/18/2014 11.965 12.07 11.85 12.07 52,872
11/17/2014 11.875 12.05 11.875 11.88 9,238
11/14/2014 11.855 12.065 11.855 12 4,872
11/13/2014 12.09 12.09 11.9 12 15,830
11/12/2014 11.9 12.0993 11.88 12 21,910
11/11/2014 11.95 12.1233 11.905 11.95 13,678
11/10/2014 11.89 11.985 11.89 11.905 7,658
11/07/2014 12.1 12.1 11.855 11.96 22,120
11/06/2014 12.125 12.125 11.78 11.9 19,084
11/05/2014 12.24 12.27 11.95 12.13 48,684
11/04/2014 12.053 12.44 12.045 12.045 13,110
11/03/2014 12 12.39 12 12.2 24,016
10/31/2014 11.65 12.11 11.65 12 38,468
10/30/2014 12.1 13.22 11.7 11.76 57,812
10/29/2014 12.25 12.26 11.99 12.065 16,442
10/28/2014 12.26 12.565 11.7546 12.135 18,112
10/27/2014 12 12.3745 11.975 12.3 21,592
10/24/2014 11.955 12.2891 11.925 12.1 21,640
10/23/2014 11 12.7435 11 11.64 96,760
10/22/2014 10.97 10.995 10.704 10.785 13,108
10/21/2014 10.5495 10.9499 10.5495 10.9 18,254
10/20/2014 10.94 10.94 10.405 10.56 14,614
10/17/2014 11.005 11.04 10.48 10.895 13,802
10/16/2014 10.145 11 9.915 11 13,896
10/15/2014 10.45 10.495 9.9 10.27 8,632
10/14/2014 10.275 10.695 10.275 10.515 10,308
10/13/2014 10.9 10.9 9.5002 10.51 17,340
10/10/2014 10.845 10.945 10.845 10.88 23,224
10/09/2014 10.94 10.945 10.845 10.845 6,942
10/08/2014 10.87 10.9495 10.84 10.925 13,148
10/07/2014 10.915 10.995 10.855 10.855 8,330
10/06/2014 10.9 10.95 10.845 10.85 10,244
10/03/2014 10.87 10.97 10.83 10.95 11,728
10/02/2014 10.81 10.99 10.81 10.895 22,532
10/01/2014 10.795 11 10.78 10.945 36,116
09/30/2014 10.795 10.825 10.7 10.825 12,138
09/29/2014 10.81 10.81 10.7239 10.795 21,000
09/26/2014 10.69 10.8375 10.6879 10.715 3,210
09/25/2014 10.685 10.8 10.675 10.685 11,292
09/24/2014 10.755 10.87 10.66 10.66 24,074
09/23/2014 10.735 10.755 10.63 10.705 10,842
09/22/2014 10.8 10.8562 10.635 10.765 30,404
09/19/2014 10.85 10.865 10.574 10.8 25,454
09/18/2014 10.595 10.81 10.505 10.54 14,282
09/17/2014 10.87 10.87 10.5 10.505 13,936
09/16/2014 10.735 10.735 10.43 10.535 14,696
09/15/2014 10.915 10.915 10.425 10.65 21,414
09/12/2014 10.57 10.8695 10.57 10.675 31,430
09/11/2014 10.715 10.73 10.435 10.435 17,924
09/10/2014 10.56 10.8625 10.2 10.8 24,088
09/09/2014 10.74 11.175 10.4 10.4 35,114
09/08/2014 10.75 10.86 10.72 10.735 14,940
09/05/2014 10.935 10.935 10.775 10.935 21,382
09/04/2014 10.87 11.175 10.752 10.985 28,324
09/03/2014 11.1 11.1 10.76 10.76 12,654
09/02/2014 10.925 11.1695 10.855 11.1 41,888
08/29/2014 10.875 10.98 10.75 10.875 22,200
08/28/2014 10.78 11.02 10.75 10.795 17,694
08/27/2014 10.77 10.875 10.67 10.86 33,042
08/26/2014 10.835 10.845 10.61 10.77 9,310
08/25/2014 10.875 10.875 10.546 10.835 18,606
08/22/2014 10.8 10.875 10.535 10.87 11,706
08/21/2014 10.905 11.02 10.8 10.86 24,904
08/20/2014 11.025 11.025 10.775 11.005 21,026
08/19/2014 11.015 11.025 10.98 10.995 10,934
08/18/2014 10.9 11.175 10.8 11.01 68,978
08/15/2014 10.87 11.175 10.7791 11 37,990
08/14/2014 10.859 11.17 10.57 10.9 71,038
08/13/2014 11.175 11.175 10.68 10.865 32,514
08/12/2014 10.9857 11.35 10.9857 11.08 29,592
08/11/2014 11.255 11.47 10.99 11.15 62,748
08/08/2014 10.985 11.325 10.71 11.26 50,652
08/07/2014 10.83 11.11 10.77 10.905 18,940
08/06/2014 10.525 11 10.525 10.865 47,010
08/05/2014 10.145 10.625 10.125 10.455 15,168
08/04/2014 10.12 10.405 10.05 10.05 18,004
08/01/2014 10.505 10.64 9.8423 10.21 13,630
07/31/2014 10.075 10.645 9.97 10.375 40,598
07/30/2014 10 10.175 9.985 10.175 21,616
07/29/2014 10.105 10.335 10.055 10.335 42,574
07/28/2014 9.93 10.175 9.655 10.175 60,174
07/25/2014 9.83 10.0611 9.7 9.925 30,626
07/24/2014 9.285 10 9.285 9.815 107,818
07/23/2014 9.485 9.6 9.055 9.24 188,892
07/22/2014 8.595 8.945 8.505 8.795 13,724
07/21/2014 8.745 8.745 8.195 8.565 19,982
07/18/2014 8.915 8.915 8.6 8.77 10,706
07/17/2014 8.975 8.975 8.69 8.905 12,990
07/16/2014 9.05 9.05 8.78 8.955 11,622
07/15/2014 8.975 8.99 8.5 8.98 11,008
07/14/2014 9.01 9.39 8.885 9 22,036
07/11/2014 8.805 9.13 8.805 8.95 12,950
07/10/2014 8.825 8.91 8.765 8.865 16,972
07/09/2014 8.715 8.86 8.705 8.785 14,016
07/08/2014 8.8 8.825 8.585 8.66 17,464
07/07/2014 8.925 8.98 8.67 8.775 18,114
07/03/2014 8.68 9.045 8.58 8.75 4,946
07/02/2014 8.45 8.93 8.44 8.85 31,090
07/01/2014 8.005 8.35 7.555 8.335 30,586
06/30/2014 8.05 8.105 7.9005 8.105 14,978
06/27/2014 7.9272 8.195 7.9272 8.115 7,124
06/26/2014 8.255 8.345 7.875 8.055 29,582
06/25/2014 8.37 8.405 8.155 8.395 14,210
06/24/2014 8.235 8.44 8.15 8.305 26,598
06/23/2014 8.485 8.525 8.245 8.49 19,836
06/20/2014 9.3685 9.3685 7.96 8.53 217,172
06/19/2014 9.47 9.47 9.1 9.34 26,850
06/18/2014 9.1 9.39 9.1 9.37 23,854
06/17/2014 9.395 9.4 9.0925 9.17 26,134
06/16/2014 9.355 9.45 8.495 9.33 57,828
06/13/2014 8.87 9.355 8.4055 9.355 31,968
06/12/2014 8.895 9.485 8.765 9.485 76,962
06/11/2014 8.935 8.935 8.47 8.885 37,114
06/10/2014 8.35 8.97 8.25 8.935 42,346
06/09/2014 7.655 8.355 7.5751 8.22 41,188
06/06/2014 7.645 7.8405 7.645 7.7445 9,812
06/05/2014 7.6528 7.7 7.6528 7.7 1,326
06/04/2014 7.56 7.765 7.56 7.765 11,416
06/03/2014 7.665 7.785 7.65 7.675 7,754
06/02/2014 7.64 7.8725 7.6375 7.81 18,690
05/30/2014 7.9 8.1 7.71 7.71 9,264
05/29/2014 7.82 7.95 7.7 7.75 20,442
05/28/2014 8.1755 8.1755 7.82 7.885 8,746
05/27/2014 7.815 7.8949 7.765 7.766 5,200
05/23/2014 7.75 7.915 7.74 7.77 56,578
05/22/2014 7.78 7.8075 7.73 7.75 6,754
05/21/2014 7.72 7.725 7.705 7.725 1,774
05/20/2014 7.865 7.865 7.685 7.77 20,566
05/19/2014 7.825 7.975 7.8 7.825 18,468
05/16/2014 7.785 7.95 7.765 7.855 10,374
05/15/2014 7.995 7.995 7.93 7.94 1,438
05/14/2014 7.755 8.1 7.755 8 66,556
05/13/2014 7.92 8.03 7.755 7.765 28,242
05/12/2014 8.15 8.16 7.945 7.975 31,074
05/09/2014 8.1995 8.1995 8.1 8.1 8,950
05/08/2014 8.19 8.245 8.1 8.2 11,856
05/07/2014 8.065 8.2106 8.05 8.115 36,000
05/06/2014 8.095 8.095 7.935 7.935 10,102
05/05/2014 8.04 8.1 8.035 8.095 7,500
05/02/2014 8.02 8.225 7.9525 7.9525 1,106
05/01/2014 8.04 8.26 8.005 8.01 12,194
04/30/2014 8.12 8.4 8.065 8.13 12,222
04/29/2014 8.17 8.22 7.95 7.985 10,764
04/28/2014 8.205 8.205 8.0051 8.095 8,510
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?