Quantcast
SQBG

Historical Stock Prices

$0.9898
*  
0.0307
3.2%
Get SQBG Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading SQBG 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 0.9697 0.99 0.9294 0.9898 47,777
01/17/2019 0.95 0.99 0.95 0.9591 72,193
01/16/2019 0.98 1 0.8933 0.95 57,546
01/15/2019 0.94 0.9937 0.9318 0.9753 99,199
01/14/2019 0.9192 0.98 0.88 0.93 44,482
01/11/2019 0.9031 0.92 0.89 0.9166 50,708
01/10/2019 0.912 0.94 0.9111 0.9131 14,962
01/09/2019 0.9011 0.9499 0.9011 0.912 19,619
01/08/2019 0.88 0.92 0.88 0.8995 17,948
01/07/2019 0.9011 0.9395 0.88 0.88 102,543
01/04/2019 0.9062 0.98 0.881 0.918 12,100
01/03/2019 0.8384 0.95 0.81 0.8893 66,333
01/02/2019 0.8085 0.84 0.8001 0.84 30,291
12/31/2018 0.7729 0.8099 0.76 0.8001 307,855
12/28/2018 0.69 0.7639 0.6707 0.7599 656,722
12/27/2018 0.68 0.7158 0.67 0.69 667,773
12/26/2018 0.715 0.715 0.67 0.7 576,840
12/24/2018 0.711 0.7261 0.7 0.7 280,828
12/21/2018 0.7429 0.7805 0.72 0.72 78,917
12/20/2018 0.7599 0.77 0.7 0.7407 224,518
12/19/2018 0.7898 0.79 0.722 0.757 181,179
12/18/2018 0.7949 0.81 0.75 0.7526 93,195
12/17/2018 0.78 0.8169 0.762 0.78 113,094
12/14/2018 0.8 0.842 0.7693 0.8002 118,153
12/13/2018 0.876 0.886 0.812 0.82 34,546
12/12/2018 0.898 0.928 0.8701 0.872 43,719
12/11/2018 0.8802 0.9099 0.8751 0.8751 41,231
12/10/2018 0.907 0.92 0.87 0.87 254,889
12/07/2018 0.92 0.94 0.9 0.91 40,889
12/06/2018 0.92 0.948 0.92 0.92 88,186
12/04/2018 1.04 1.04 0.92 0.9248 69,585
12/03/2018 0.97 1 0.95 0.994 89,900
11/30/2018 1.02 1.0483 0.96 0.96 293,750
11/29/2018 0.98 1.05 0.96 1 62,072
11/28/2018 0.98 1.0025 0.9738 0.9838 103,182
11/27/2018 0.9632 1.04 0.9102 0.995 170,752
11/26/2018 1 1 0.9202 0.962 134,448
11/23/2018 0.9621 1.0186 0.9621 1.01 44,153
11/21/2018 0.9552 0.9675 0.902 0.95 113,517
11/20/2018 0.945 0.965 0.92 0.96 447,104
11/19/2018 0.984 1.03 0.918 0.951 302,613
11/16/2018 1.01 1.02 0.95 0.976 119,046
11/15/2018 0.988 1.06 0.98 1.03 285,002
11/14/2018 0.9364 0.9858 0.9065 0.98 836,013
11/13/2018 1.02 1.02 0.922 0.93 347,531
11/12/2018 1.12 1.15 1 1 829,834
11/09/2018 1.09 1.14 1.065 1.1 570,129
11/08/2018 1.15 1.1891 1.07 1.08 1,120,082
11/07/2018 1.2 1.2 1.12 1.155 1,296,884
11/06/2018 1.29 1.33 1.27 1.28 95,973
11/05/2018 1.25 1.32 1.25 1.29 217,718
11/02/2018 1.3 1.3 1.24 1.25 1,009,301
11/01/2018 1.31 1.36 1.3 1.3 57,463
10/31/2018 1.33 1.38 1.3 1.31 75,953
10/30/2018 1.33 1.36 1.31 1.33 115,771
10/29/2018 1.39 1.43 1.33 1.33 207,088
10/26/2018 1.39 1.4 1.36 1.37 54,993
10/25/2018 1.4 1.4097 1.39 1.39 66,429
10/24/2018 1.4 1.45 1.4 1.4 48,318
10/23/2018 1.4 1.41 1.38 1.41 66,817
10/22/2018 1.36 1.47 1.36 1.41 67,856
10/19/2018 1.37 1.39 1.36 1.36 105,986
10/18/2018 1.39 1.39 1.36 1.36 208,055
*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?

Smart Portfolio