Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sequential Brands (NQ: SQBG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.680 4.680 4.680 0 +0.08(+1.74%)
Dec 29, 2016 4.710 4.862 4.550 4.600 263,252 -0.12(-2.54%)
Dec 28, 2016 4.930 4.950 4.640 4.720 204,089 -0.21(-4.26%)
Dec 27, 2016 4.910 5.000 4.830 4.930 133,840 +0.01(+0.20%)
Dec 23, 2016 4.920 4.920 4.920 0 +0.02(+0.41%)
Dec 22, 2016 5.000 5.010 4.860 4.900 129,002 -0.11(-2.20%)
Dec 21, 2016 4.990 5.030 4.940 5.010 142,960 +0.00(+0.00%)
Dec 20, 2016 4.890 5.060 4.880 5.010 144,018 +0.15(+3.09%)
Dec 19, 2016 4.840 4.970 4.800 4.860 189,996 +0.04(+0.83%)
Dec 16, 2016 5.100 5.210 4.790 4.820 350,430 -0.25(-4.93%)
Dec 15, 2016 5.080 5.210 5.020 5.070 201,494 +0.02(+0.40%)
Dec 14, 2016 5.140 5.200 5.000 5.050 164,228 -0.10(-1.94%)
Dec 13, 2016 5.150 5.380 5.090 5.150 169,352 +0.02(+0.39%)
Dec 12, 2016 5.420 5.450 5.060 5.130 165,611 -0.32(-5.87%)
Dec 09, 2016 5.420 5.500 5.210 5.450 317,056 +0.04(+0.74%)
Dec 08, 2016 5.180 5.430 5.110 5.410 158,586 +0.27(+5.25%)
Dec 07, 2016 5.210 5.270 4.990 5.140 215,764 -0.11(-2.10%)
Dec 06, 2016 5.020 5.340 4.900 5.250 230,124 +0.27(+5.42%)
Dec 05, 2016 5.000 5.070 4.870 4.980 212,118 +0.07(+1.43%)
Dec 02, 2016 4.910 5.120 4.840 4.910 151,612 -0.02(-0.41%)
Dec 01, 2016 5.120 5.300 4.850 4.930 229,760 -0.19(-3.71%)
Nov 30, 2016 5.340 5.520 5.070 5.120 144,790 -0.21(-3.94%)
Nov 29, 2016 5.410 5.480 5.310 5.330 101,357 -0.10(-1.84%)
Nov 28, 2016 5.660 5.820 5.410 5.430 125,400 -0.28(-4.90%)
Nov 25, 2016 5.550 5.720 5.470 5.710 43,090 +0.17(+3.07%)
Nov 23, 2016 5.540 5.540 5.540 0 -0.07(-1.25%)
Nov 22, 2016 5.650 5.740 5.590 5.610 160,176 -0.04(-0.71%)
Nov 21, 2016 5.960 6.000 5.600 5.650 218,214 -0.30(-5.04%)
Nov 18, 2016 5.970 6.010 5.900 5.950 297,337 -0.04(-0.58%)
Nov 17, 2016 6.130 6.150 5.830 5.985 359,724 -0.07(-1.16%)
Nov 16, 2016 5.910 6.100 5.790 6.055 267,092 +0.14(+2.45%)
Nov 15, 2016 5.640 5.920 5.510 5.910 276,601 +0.26(+4.60%)
Nov 14, 2016 5.540 6.130 5.500 5.650 818,471 +0.34(+6.40%)
Nov 11, 2016 4.920 5.310 4.820 5.310 663,968 +0.48(+9.94%)
Nov 10, 2016 4.800 5.150 4.750 4.830 389,510 +0.10(+2.11%)
Nov 09, 2016 4.380 4.740 4.310 4.730 312,619 +0.26(+5.82%)
Nov 08, 2016 4.650 4.750 4.440 4.470 354,978 -0.03(-0.67%)
Nov 07, 2016 4.390 4.560 4.190 4.500 726,688 +0.36(+8.70%)
Nov 04, 2016 4.870 4.870 4.100 4.140 1,278,142 -0.66(-13.75%)
Nov 03, 2016 6.470 6.470 4.690 4.800 2,571,052 -2.43(-33.61%)
Nov 02, 2016 7.060 7.310 6.950 7.230 162,953 +0.14(+1.97%)
Nov 01, 2016 7.180 7.230 7.010 7.090 144,202 -0.11(-1.53%)
Oct 31, 2016 7.170 7.290 7.170 7.200 106,531 +0.02(+0.28%)
Oct 28, 2016 7.160 7.320 7.160 7.180 58,278 -0.01(-0.14%)
Oct 27, 2016 7.310 7.330 7.040 7.190 134,815 -0.09(-1.24%)
Oct 26, 2016 7.350 7.450 7.260 7.280 78,651 -0.08(-1.09%)
Oct 25, 2016 7.440 7.498 7.260 7.360 95,992 -0.12(-1.60%)
Oct 24, 2016 7.490 7.580 7.410 7.480 56,827 +0.05(+0.67%)
Oct 21, 2016 7.420 7.500 7.280 7.430 92,775 -0.07(-0.93%)
Oct 20, 2016 7.600 7.685 7.490 7.500 99,452 -0.11(-1.45%)
Oct 19, 2016 7.860 7.919 7.600 7.610 94,087 -0.24(-3.06%)
Oct 18, 2016 7.850 7.940 7.810 7.850 63,613 +0.08(+1.03%)
Oct 17, 2016 8.020 8.060 7.750 7.770 114,265 -0.27(-3.36%)
Oct 14, 2016 7.880 8.220 7.840 8.040 120,890 +0.21(+2.68%)
Oct 13, 2016 7.820 7.910 7.820 7.830 83,693 -0.06(-0.76%)
Oct 12, 2016 7.930 8.120 7.800 7.890 133,496 -0.06(-0.75%)
Oct 11, 2016 8.290 8.310 7.930 7.950 122,807 -0.34(-4.10%)
Oct 10, 2016 7.910 8.300 7.910 8.290 106,775 +0.36(+4.54%)
Oct 07, 2016 7.980 7.990 7.790 7.930 82,135 -0.06(-0.75%)
Oct 06, 2016 8.090 8.120 7.770 7.990 110,683 -0.10(-1.24%)
Oct 05, 2016 8.310 8.390 8.000 8.090 95,117 -0.19(-2.29%)
Oct 04, 2016 8.290 8.490 8.220 8.280 109,987 +0.01(+0.12%)
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.