Quantcast
SQBG

Historical Stock Prices

$2.18
*  
0.07
3.32%
Get SQBG Alerts
*Delayed - data as of Jul. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
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
07/17/2018 2.01 2.2 2.01 2.13 181,309
07/16/2018 1.98 2.0496 1.96 2 120,428
07/13/2018 1.94 2 1.93 1.98 102,052
07/12/2018 1.89 1.99 1.89 1.93 123,519
07/11/2018 1.94 2.02 1.87 1.89 92,234
07/10/2018 1.99 2.02 1.94 1.96 61,063
07/09/2018 2.01 2.04 1.96 1.97 112,239
07/06/2018 1.9 2.02 1.89 2.01 87,516
07/05/2018 1.92 1.96 1.86 1.9 152,703
07/03/2018 1.9 1.91 1.7844 1.905 202,838
07/02/2018 1.97 2.04 1.87 1.89 161,219
06/29/2018 2.06 2.08 1.96 1.97 164,253
06/28/2018 2.05 2.13 2.01 2.07 160,094
06/27/2018 2.03 2.07 1.97 2.04 179,496
06/26/2018 1.86 2.07 1.86 2.02 165,511
06/25/2018 1.76 1.89 1.76 1.86 175,223
06/22/2018 1.82 1.89 1.74 1.74 4,579,933
06/21/2018 1.86 1.87 1.8 1.82 206,507
06/20/2018 1.81 1.89 1.79 1.87 213,575
06/19/2018 1.82 1.88 1.75 1.79 149,012
06/18/2018 1.87 1.87 1.81 1.82 151,561
06/15/2018 1.88 1.9285 1.86 1.86 122,503
06/14/2018 1.92 1.925 1.88 1.89 59,075
06/13/2018 1.94 1.979 1.88 1.92 110,888
06/12/2018 1.86 1.96 1.86 1.94 108,867
06/11/2018 1.97 2.035 1.86 1.87 94,064
06/08/2018 2.11 2.1204 1.97 1.97 65,111
06/07/2018 2.1 2.14 2.07 2.105 72,196
06/06/2018 2.05 2.13 2.01 2.11 129,258
06/05/2018 2.02 2.05 1.99 2.05 98,974
06/04/2018 2.03 2.089 2.01 2.03 49,167
06/01/2018 2.07 2.12 2.01 2.02 86,778
05/31/2018 2.14 2.17 2.04 2.06 214,647
05/30/2018 2.08 2.14 2.01 2.12 108,543
05/29/2018 2.07 2.1 2 2.06 90,706
05/25/2018 1.99 2.09 1.96 2.08 100,160
05/24/2018 1.93 2 1.92 2 88,835
05/23/2018 1.88 1.95 1.87 1.93 98,338
05/22/2018 1.86 1.89 1.84 1.87 100,525
05/21/2018 1.88 1.9098 1.85 1.87 141,750
05/18/2018 1.84 1.92 1.82 1.89 105,007
05/17/2018 1.8 1.84 1.8 1.825 99,005
05/16/2018 1.71 1.8 1.7 1.79 135,886
05/15/2018 1.68 1.72 1.68 1.7 109,182
05/14/2018 1.69 1.72 1.67 1.68 284,579
05/11/2018 1.73 1.76 1.69 1.71 52,180
05/10/2018 1.68 1.77 1.68 1.74 86,329
05/09/2018 1.73 1.76 1.63 1.68 150,480
05/08/2018 1.77 1.77 1.65 1.71 236,998
05/07/2018 1.81 1.83 1.75 1.78 74,522
05/04/2018 1.73 1.81 1.72 1.81 118,160
05/03/2018 1.89 1.89 1.68 1.7 139,924
05/02/2018 1.87 1.91 1.86 1.89 94,615
05/01/2018 1.93 1.935 1.87 1.88 51,448
04/30/2018 1.95 2 1.92 1.93 72,254
04/27/2018 1.9 1.96 1.87 1.92 60,666
04/26/2018 1.9 1.91 1.87 1.89 43,927
04/25/2018 1.89 1.92 1.87 1.88 92,942
04/24/2018 1.94 1.94 1.88 1.88 151,010
04/23/2018 1.9 1.96 1.88 1.92 52,412
04/20/2018 1.9 1.94 1.86 1.9 117,107
*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