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 (%)
May 31, 2016 7.990 8.240 7.855 8.060 389,942 +0.10(+1.26%)
May 27, 2016 7.800 7.960 7.960 7.960 131,500 +0.16(+2.05%)
May 26, 2016 8.000 8.000 7.780 7.800 196,366 -0.20(-2.50%)
May 25, 2016 7.400 8.155 7.240 8.000 458,237 +0.62(+8.40%)
May 24, 2016 6.950 7.380 6.745 7.380 281,686 +0.48(+6.96%)
May 23, 2016 6.780 6.923 6.645 6.900 175,484 +0.08(+1.17%)
May 20, 2016 6.450 6.900 6.350 6.820 369,968 +0.39(+6.07%)
May 19, 2016 6.680 6.840 6.280 6.430 248,512 -0.28(-4.17%)
May 18, 2016 6.460 6.900 6.230 6.710 326,554 +0.21(+3.23%)
May 17, 2016 6.470 6.670 6.245 6.500 259,831 +0.03(+0.46%)
May 16, 2016 6.380 6.640 6.280 6.470 219,070 +0.14(+2.21%)
May 13, 2016 6.510 6.700 6.300 6.330 202,901 -0.21(-3.21%)
May 12, 2016 6.490 6.700 6.120 6.540 373,229 +0.09(+1.40%)
May 11, 2016 6.020 6.720 6.020 6.450 555,744 +0.64(+11.02%)
May 10, 2016 6.000 6.080 5.780 5.810 175,220 -0.17(-2.84%)
May 09, 2016 5.670 6.090 5.590 5.980 158,025 +0.29(+5.10%)
May 06, 2016 5.760 5.890 5.400 5.690 300,535 -0.19(-3.23%)
May 05, 2016 6.420 6.570 5.850 5.880 729,930 -0.20(-3.29%)
May 04, 2016 5.630 6.250 5.470 6.080 336,418 +0.41(+7.23%)
May 03, 2016 5.560 5.690 5.440 5.670 169,506 +0.05(+0.89%)
May 02, 2016 5.600 5.670 5.410 5.620 194,056 +0.07(+1.26%)
Apr 29, 2016 5.870 5.870 5.400 5.550 347,618 -0.34(-5.77%)
Apr 28, 2016 6.010 6.140 5.790 5.890 119,185 -0.14(-2.32%)
Apr 27, 2016 5.850 6.130 5.800 6.030 149,875 +0.16(+2.73%)
Apr 26, 2016 5.970 5.970 5.720 5.870 241,353 -0.09(-1.51%)
Apr 25, 2016 6.260 6.295 5.930 5.960 199,240 -0.31(-4.94%)
Apr 22, 2016 6.210 6.350 6.100 6.270 146,629 +0.05(+0.80%)
Apr 21, 2016 6.120 6.240 5.995 6.220 124,060 +0.11(+1.80%)
Apr 20, 2016 6.020 6.210 5.900 6.110 163,512 +0.08(+1.33%)
Apr 19, 2016 6.030 6.170 5.840 6.030 172,618 +0.02(+0.33%)
Apr 18, 2016 6.110 6.230 5.980 6.010 123,009 -0.14(-2.28%)
Apr 15, 2016 6.220 6.260 6.130 6.150 116,642 -0.12(-1.91%)
Apr 14, 2016 6.220 6.355 6.070 6.270 99,047 +0.04(+0.64%)
Apr 13, 2016 6.090 6.310 6.060 6.230 142,258 +0.17(+2.81%)
Apr 12, 2016 6.100 6.320 5.995 6.060 174,159 -0.04(-0.66%)
Apr 11, 2016 6.040 6.210 6.029 6.100 139,642 +0.10(+1.67%)
Apr 08, 2016 6.360 6.360 5.990 6.000 196,793 -0.23(-3.69%)
Apr 07, 2016 6.480 6.675 6.150 6.230 146,169 -0.34(-5.18%)
Apr 06, 2016 6.520 6.660 6.280 6.570 191,284 +0.05(+0.77%)
Apr 05, 2016 6.560 6.700 6.230 6.520 190,845 -0.09(-1.36%)
Apr 04, 2016 6.700 6.880 6.450 6.610 203,297 -0.04(-0.60%)
Apr 01, 2016 6.270 6.960 6.200 6.650 265,789 +0.26(+4.07%)
Mar 31, 2016 6.390 6.540 6.130 6.390 235,282 -0.02(-0.31%)
Mar 30, 2016 6.530 6.566 6.334 6.410 158,837 -0.08(-1.23%)
Mar 29, 2016 5.750 6.550 5.710 6.490 388,476 +0.66(+11.32%)
Mar 28, 2016 6.080 6.080 5.750 5.830 108,110 -0.25(-4.11%)
Mar 24, 2016 5.910 6.080 6.080 6.080 140,200 +0.12(+2.01%)
Mar 23, 2016 6.560 6.560 5.930 5.960 245,318 -0.66(-9.97%)
Mar 22, 2016 6.610 6.700 6.350 6.620 236,909 -0.07(-1.05%)
Mar 21, 2016 6.540 6.820 6.540 6.690 136,763 +0.03(+0.45%)
Mar 18, 2016 6.540 6.680 6.400 6.660 407,122 +0.17(+2.62%)
Mar 17, 2016 6.420 6.600 6.390 6.490 168,666 +0.09(+1.41%)
Mar 16, 2016 6.690 6.690 6.150 6.400 164,768 -0.30(-4.48%)
Mar 15, 2016 6.940 6.980 6.500 6.700 161,131 -0.30(-4.29%)
Mar 14, 2016 7.160 7.160 6.790 7.000 190,167 -0.22(-3.05%)
Mar 11, 2016 6.950 7.240 6.930 7.220 196,501 +0.33(+4.79%)
Mar 10, 2016 6.810 6.940 6.730 6.890 206,787 +0.08(+1.17%)
Mar 09, 2016 6.660 6.920 6.570 6.810 173,382 +0.16(+2.41%)
Mar 08, 2016 6.970 7.000 6.610 6.650 232,621 -0.37(-5.27%)
Mar 07, 2016 7.210 7.410 6.810 7.020 420,570 -0.21(-2.90%)
Mar 04, 2016 6.800 7.250 6.770 7.230 246,063 +0.43(+6.32%)
Mar 03, 2016 6.870 7.390 6.720 6.800 255,484 -0.10(-1.45%)
Mar 02, 2016 6.740 6.940 6.600 6.900 203,031 +0.15(+2.22%)
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.