FinancialContent is the trusted provider of stock market information to the media industry.
Sequential Brands (NQ: SQBG)
0.3951 USD  -0.0152 (-3.70%)
Official Closing Price  /  Updated: 4:30 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2019 0.3700 0.4400 0.3400 0.4100 1,339,491 +0.03(+8.75%)
Oct 16, 2019 0.2816 0.4500 0.2723 0.3770 4,419,510 +0.10(+34.64%)
Oct 15, 2019 0.2748 0.2849 0.2601 0.2800 175,490 +0.01(+2.98%)
Oct 14, 2019 0.2875 0.2875 0.2600 0.2719 283,458 -0.02(-6.24%)
Oct 11, 2019 0.2900 0.2900 0.2798 0.2900 215,600 +0.00(+0.00%)
Oct 10, 2019 0.2900 0.2900 0.2700 0.2900 387,865 +0.00(+1.47%)
Oct 09, 2019 0.2750 0.2980 0.2702 0.2858 1,133,255 +0.01(+5.11%)
Oct 08, 2019 0.2421 0.3070 0.2350 0.2719 2,847,452 +0.03(+14.68%)
Oct 07, 2019 0.2270 0.2600 0.2200 0.2371 1,220,534 -0.02(-8.91%)
Oct 04, 2019 0.2601 0.2750 0.2420 0.2603 1,025,800 +0.00(+0.15%)
Oct 03, 2019 0.2750 0.2840 0.2323 0.2599 919,122 -0.01(-1.89%)
Oct 02, 2019 0.2263 0.2762 0.2220 0.2649 627,953 +0.04(+17.01%)
Oct 01, 2019 0.2247 0.2499 0.2216 0.2264 183,706 +0.00(+1.98%)
Sep 30, 2019 0.2383 0.2499 0.2100 0.2220 257,367 -0.02(-7.50%)
Sep 27, 2019 0.2400 0.2499 0.2301 0.2400 225,800 -0.00(-1.03%)
Sep 26, 2019 0.2500 0.2695 0.2425 0.2425 131,862 -0.01(-3.00%)
Sep 25, 2019 0.2510 0.2699 0.2421 0.2500 323,317 -0.00(-1.34%)
Sep 24, 2019 0.2626 0.2740 0.2523 0.2534 294,908 -0.01(-2.54%)
Sep 23, 2019 0.2800 0.2800 0.2530 0.2600 229,266 -0.02(-7.14%)
Sep 20, 2019 0.2704 0.2860 0.2520 0.2800 527,900 +0.01(+2.75%)
Sep 19, 2019 0.3000 0.3000 0.2650 0.2725 293,645 +0.00(+0.48%)
Sep 18, 2019 0.3200 0.3200 0.2700 0.2712 206,965 -0.01(-3.14%)
Sep 17, 2019 0.3041 0.3160 0.2700 0.2800 253,321 -0.03(-8.79%)
Sep 16, 2019 0.3000 0.3468 0.2900 0.3070 409,836 +0.00(+0.66%)
Sep 13, 2019 0.3250 0.3250 0.2850 0.3050 454,600 -0.03(-7.58%)
Sep 12, 2019 0.3291 0.3490 0.2951 0.3300 1,504,117 +0.05(+17.86%)
Sep 11, 2019 0.2600 0.2900 0.2500 0.2800 725,650 +0.01(+3.78%)
Sep 10, 2019 0.2689 0.3100 0.2506 0.2698 313,849 +0.01(+4.13%)
Sep 09, 2019 0.2700 0.2780 0.2550 0.2591 87,128 -0.01(-4.04%)
Sep 06, 2019 0.2800 0.2802 0.2700 0.2700 107,800 -0.01(-3.57%)
Sep 05, 2019 0.2700 0.2800 0.2700 0.2800 83,309 +0.02(+7.69%)
Sep 04, 2019 0.2811 0.2875 0.2600 0.2600 47,444 -0.02(-8.13%)
Sep 03, 2019 0.2734 0.2850 0.2734 0.2830 72,388 -0.01(-2.41%)
Aug 30, 2019 0.2988 0.2999 0.2651 0.2900 102,100 -0.01(-1.69%)
Aug 29, 2019 0.2798 0.3000 0.2700 0.2950 85,090 +0.02(+7.27%)
Aug 28, 2019 0.2672 0.2800 0.2660 0.2750 38,524 +0.01(+3.38%)
Aug 27, 2019 0.2861 0.2982 0.2660 0.2660 89,138 -0.02(-8.28%)
Aug 26, 2019 0.3000 0.3000 0.2800 0.2900 75,889 -0.01(-3.88%)
Aug 23, 2019 0.3300 0.3300 0.2810 0.3017 120,500 -0.03(-8.58%)
Aug 22, 2019 0.3253 0.3300 0.3001 0.3300 85,891 +0.01(+2.48%)
Aug 21, 2019 0.2709 0.3300 0.2701 0.3220 156,079 +0.05(+19.26%)
Aug 20, 2019 0.2500 0.3000 0.2500 0.2700 200,800 +0.02(+7.53%)
Aug 19, 2019 0.2700 0.2900 0.2511 0.2511 89,748 -0.02(-7.45%)
Aug 16, 2019 0.2986 0.2986 0.2700 0.2713 82,100 -0.03(-8.62%)
Aug 15, 2019 0.3000 0.3000 0.2700 0.2969 103,307 +0.01(+2.38%)
Aug 14, 2019 0.3000 0.3210 0.2690 0.2900 280,224 -0.04(-11.04%)
Aug 13, 2019 0.3200 0.3430 0.3000 0.3260 262,802 -0.01(-4.12%)
Aug 12, 2019 0.3500 0.3900 0.3100 0.3400 226,787 +0.02(+6.25%)
Aug 09, 2019 0.4700 0.4700 0.3000 0.3200 689,900 -0.14(-29.67%)
Aug 08, 2019 0.4400 0.4797 0.4400 0.4550 95,618 +0.03(+7.26%)
Aug 07, 2019 0.4034 0.4480 0.4034 0.4242 36,066 +0.01(+3.41%)
Aug 06, 2019 0.4000 0.4450 0.4000 0.4102 42,698 +0.00(+0.96%)
Aug 05, 2019 0.4180 0.4234 0.4049 0.4063 28,392 -0.01(-3.51%)
Aug 02, 2019 0.4247 0.4498 0.4200 0.4211 71,000 -0.01(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.