Quantcast
SQBG

Sequential Brands Group, Inc. Common Stock Historical Stock Prices

$1.36
*  
0.05
3.55%
Get SQBG Alerts
*Delayed - data as of Oct. 18, 2018  -  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-JUL-2018 TO 18-OCT-2018

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 1.39 1.39 1.36 1.36 207,955
10/18/2018 1.39 1.39 1.36 1.36 208,055
10/17/2018 1.45 1.45 1.41 1.41 195,792
10/16/2018 1.49 1.49 1.44 1.44 288,053
10/15/2018 1.47 1.49 1.45 1.48 67,139
10/12/2018 1.48 1.5 1.46 1.46 163,332
10/11/2018 1.47 1.5 1.47 1.48 198,616
10/10/2018 1.53 1.53 1.47 1.48 265,726
10/09/2018 1.55 1.61 1.53 1.53 287,769
10/08/2018 1.58 1.6 1.55 1.56 91,516
10/05/2018 1.61 1.63 1.56 1.57 114,419
10/04/2018 1.63 1.6394 1.61 1.61 73,595
10/03/2018 1.66 1.66 1.61 1.62 377,457
10/02/2018 1.68 1.69 1.65 1.65 134,439
10/01/2018 1.72 1.72 1.67 1.69 100,781
09/28/2018 1.72 1.74 1.66 1.67 182,385
09/27/2018 1.73 1.75 1.71 1.73 119,819
09/26/2018 1.72 1.77 1.71 1.72 21,224
09/25/2018 1.74 1.78 1.71 1.73 148,269
09/24/2018 1.73 1.78 1.73 1.74 94,634
09/21/2018 1.73 1.77 1.73 1.74 66,305
09/20/2018 1.77 1.77 1.72 1.74 102,219
09/19/2018 1.78 1.79 1.76 1.77 20,087
09/18/2018 1.79 1.8 1.76 1.79 40,936
09/17/2018 1.79 1.81 1.75 1.76 43,721
09/14/2018 1.79 1.8 1.76 1.78 77,957
09/13/2018 1.78 1.81 1.77 1.8 99,063
09/12/2018 1.78 1.8 1.76 1.78 25,032
09/11/2018 1.76 1.8 1.75 1.78 71,271
09/10/2018 1.77 1.79 1.75 1.76 17,756
09/07/2018 1.78 1.789 1.745 1.76 69,986
09/06/2018 1.79 1.81 1.78 1.785 29,709
09/05/2018 1.81 1.82 1.77 1.8 116,361
09/04/2018 1.81 1.84 1.7698 1.8 147,123
08/31/2018 1.75 1.85 1.75 1.8 144,122
08/30/2018 1.85 1.8882 1.74 1.76 90,791
08/29/2018 1.85 1.91 1.8 1.84 115,761
08/28/2018 1.84 1.92 1.84 1.85 140,947
08/27/2018 1.89 1.96 1.84 1.84 202,492
08/24/2018 1.9 1.939 1.88 1.88 54,301
08/23/2018 1.93 1.98 1.89 1.89 108,911
08/22/2018 1.9 1.96 1.89 1.93 546,646
08/21/2018 2 2 1.89 1.89 200,525
08/20/2018 1.99 2.005 1.96 1.99 202,571
08/17/2018 2.03 2.049 1.97 1.97 79,248
08/16/2018 2.07 2.09 2.02 2.04 70,341
08/15/2018 2.07 2.16 2.03 2.08 325,091
08/14/2018 2.08 2.1 2.06 2.07 152,637
08/13/2018 2.1 2.1 1.91 2.09 198,115
08/10/2018 2.08 2.13 2.06 2.09 397,342
08/09/2018 2.15 2.25 2.07 2.1 439,150
08/08/2018 2.2 2.26 2.05 2.15 610,498
08/07/2018 2.14 2.2 2.08 2.19 136,069
08/06/2018 2.09 2.16 2.06 2.14 117,312
08/03/2018 2.06 2.13 2.06 2.07 51,362
08/02/2018 2.17 2.25 2.03 2.05 97,695
08/01/2018 2.15 2.2 2.14 2.2 131,421
07/31/2018 2.12 2.19 2.11 2.17 72,164
07/30/2018 2.11 2.15 2.08 2.11 165,434
07/27/2018 2.07 2.17 1.9907 2.11 99,173
07/26/2018 2.05 2.1 2.05 2.07 43,730
07/25/2018 2.12 2.12 1.99 2.04 67,116
07/24/2018 2.19 2.2 2.06 2.12 80,870
07/23/2018 2.18 2.2 2.13 2.19 48,189
07/20/2018 2.09 2.2 2.09 2.17 78,659
07/19/2018 2.13 2.2 2.08 2.11 208,958
07/18/2018 2.13 2.2 2.07 2.12 131,976
*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