Superior Group of Companies Inc. Common Stockのデータ

Superior Group of Companies Inc. Common Stockの基本情報

名前 Superior Group of Companies Inc. Common Stock
ティッカー SGC
国 United States
上場年 nan
セクター Consumer Non-Durables

Superior Group of Companies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.15 25.02 26.14 25.51 34600.0 25.51
2021-02-12 26.18 25.66 25.86 25.96 24300.0 25.96
2021-02-11 27.11 25.76 27.01 26.08 32300.0 26.08
2021-02-10 27.28 26.5 27.17 26.86 30900.0 26.76
2021-02-09 27.37 26.25 26.25 26.83 57300.0 26.73
2021-02-08 26.44 25.79 26.08 26.16 38600.0 26.06
2021-02-05 25.89 25.33 25.5 25.75 36500.0 25.65
2021-02-04 25.46 23.8 24.54 25.23 32300.0 25.14
2021-02-03 24.87 23.8 24.54 24.48 34900.0 24.39
2021-02-02 25.0 23.66 24.54 24.51 41400.0 24.42
2021-02-01 24.56 23.05 23.11 24.36 71600.0 24.27
2021-01-29 23.36 22.4 23.36 22.83 61500.0 22.75
2021-01-28 23.75 22.78 23.23 23.36 44000.0 23.27
2021-01-27 24.64 22.4 24.25 23.18 89900.0 23.09
2021-01-26 26.01 24.53 26.01 24.85 49700.0 24.76
2021-01-25 26.48 25.22 25.36 25.53 55300.0 25.43
2021-01-22 25.46 24.31 24.6 25.03 38300.0 24.94
2021-01-21 25.33 24.16 25.33 25.12 52700.0 25.03
2021-01-20 26.54 24.15 24.15 25.08 182900.0 24.99
2021-01-19 25.09 24.12 24.59 24.18 48200.0 24.09
2021-01-15 24.87 23.12 23.31 24.21 43600.0 24.12
2021-01-14 24.54 23.83 24.4 24.0 29400.0 23.91
2021-01-13 25.09 23.83 25.03 24.24 31100.0 24.15
2021-01-12 25.32 23.26 24.18 24.93 40000.0 24.84
2021-01-11 25.1 22.45 24.58 24.08 50400.0 23.99
2021-01-08 25.8 24.02 25.76 24.75 37500.0 24.66
2021-01-07 25.78 24.95 25.14 25.65 23700.0 25.55
2021-01-06 25.48 24.06 24.06 24.93 60100.0 24.84
2021-01-05 24.74 23.69 23.87 23.83 83900.0 23.74
2021-01-04 24.07 23.2 23.55 23.83 83300.0 23.74
2020-12-31 23.72 22.3 22.49 23.24 130600.0 23.15
2020-12-30 23.21 21.44 21.57 22.76 49900.0 22.68
2020-12-29 22.65 21.02 22.3 21.69 44100.0 21.61
2020-12-28 24.27 22.11 24.27 22.23 62900.0 22.15
2020-12-24 24.62 23.91 24.42 24.31 16100.0 24.22
2020-12-23 24.54 23.25 23.29 24.42 71900.0 24.33
2020-12-22 23.87 22.63 23.18 23.24 34700.0 23.15
2020-12-21 23.58 21.69 22.6 22.93 58000.0 22.84
2020-12-18 24.03 22.68 23.93 23.19 142800.0 23.1
2020-12-17 24.3 23.42 23.63 23.71 55100.0 23.62
2020-12-16 23.64 22.33 22.98 23.41 43800.0 23.32
2020-12-15 22.82 21.66 21.8 22.67 35600.0 22.59
2020-12-14 22.21 21.48 21.78 21.8 46100.0 21.72
2020-12-11 22.36 21.37 22.19 21.78 26000.0 21.7
2020-12-10 22.51 21.79 22.33 22.19 20100.0 22.11
2020-12-09 22.89 22.12 22.81 22.3 47700.0 22.22
2020-12-08 22.5 21.68 21.84 22.45 32800.0 22.37
2020-12-07 22.2 21.1 22.0 21.97 55900.0 21.89
2020-12-04 22.62 21.82 22.5 21.96 54900.0 21.88
2020-12-03 22.88 22.32 22.88 22.51 21000.0 22.43
2020-12-02 23.39 21.53 23.25 22.69 37400.0 22.61
2020-12-01 23.42 21.79 22.07 23.06 63100.0 22.97
2020-11-30 23.1 21.07 22.96 21.74 118800.0 21.66
2020-11-27 23.61 22.91 23.47 23.3 29700.0 23.21
2020-11-25 24.6 23.34 24.4 23.47 54600.0 23.38
2020-11-24 24.71 23.77 23.77 24.38 40700.0 24.29
2020-11-23 25.13 23.65 25.07 24.0 73900.0 23.91
2020-11-20 25.06 24.52 24.88 24.84 29700.0 24.75
2020-11-19 26.15 24.79 26.15 25.19 57000.0 25.1
2020-11-18 26.67 25.39 26.15 25.7 78500.0 25.6
2020-11-17 26.26 25.57 26.26 26.15 58500.0 26.05
2020-11-16 27.05 25.64 26.1 26.25 76100.0 26.15
2020-11-13 25.89 24.71 25.05 25.5 72900.0 25.41
2020-11-12 25.85 23.76 25.0 24.64 143700.0 24.45
2020-11-11 25.31 20.67 20.67 24.82 403800.0 24.63
2020-11-10 21.19 20.35 20.35 20.97 61300.0 20.81
2020-11-09 22.1 20.32 21.93 20.35 67400.0 20.19
2020-11-06 21.46 20.6 21.46 20.67 35000.0 20.51
2020-11-05 21.99 20.62 20.98 21.46 58800.0 21.29
2020-11-04 21.73 20.55 21.63 20.98 43300.0 20.82
2020-11-03 22.6 20.55 21.94 21.82 84800.0 21.65
2020-11-02 22.6 20.62 22.0 21.82 106400.0 21.65
2020-10-30 23.8 21.31 23.71 21.62 80200.0 21.45
2020-10-29 24.53 22.8 23.0 24.04 82200.0 23.85
2020-10-28 24.24 23.06 23.9 23.45 51300.0 23.27
2020-10-27 24.6 23.98 24.22 24.33 39500.0 24.14
2020-10-26 24.17 22.65 22.65 24.17 45900.0 23.98
2020-10-23 24.62 23.36 24.62 23.71 36000.0 23.53
2020-10-22 24.72 22.62 24.44 24.43 79600.0 24.24
2020-10-21 25.41 24.22 24.56 24.4 34200.0 24.21
2020-10-20 26.67 24.32 26.47 24.59 92400.0 24.4
2020-10-19 28.58 25.84 27.65 26.12 83400.0 25.92
2020-10-16 28.05 24.5 25.06 27.26 204700.0 27.05
2020-10-15 25.41 24.07 24.62 25.38 40100.0 25.18
2020-10-14 25.4 24.73 25.08 24.81 42500.0 24.62
2020-10-13 25.46 24.82 24.88 25.21 33300.0 25.01
2020-10-12 25.38 24.56 25.16 25.12 38400.0 24.92
2020-10-09 25.49 25.0 25.49 25.16 34000.0 24.96
2020-10-08 25.92 25.07 25.66 25.45 37000.0 25.25
2020-10-07 25.62 24.06 24.19 25.45 50500.0 25.25
2020-10-06 24.9 23.9 24.33 23.97 36300.0 23.78
2020-10-05 24.8 23.96 24.53 24.19 42200.0 24.0
2020-10-02 25.3 23.53 24.63 24.43 65400.0 24.24
2020-10-01 25.68 23.39 23.44 25.23 142900.0 25.03
2020-09-30 23.54 22.37 22.37 23.23 114200.0 23.05
2020-09-29 23.05 21.81 22.83 22.28 88200.0 22.11
2020-09-28 23.0 22.5 22.66 22.82 58700.0 22.64
2020-09-25 22.83 21.52 21.52 22.33 60200.0 22.16
2020-09-24 22.02 20.78 21.84 21.56 67600.0 21.39
2020-09-23 23.18 21.77 21.81 21.87 84100.0 21.7
2020-09-22 21.65 20.04 20.04 21.57 75900.0 21.4
2020-09-21 21.1 19.48 21.1 19.87 87200.0 19.72
2020-09-18 22.0 21.12 21.31 21.46 140100.0 21.29
2020-09-17 22.0 21.04 21.57 21.1 38400.0 20.94
2020-09-16 22.16 21.54 21.89 21.81 60200.0 21.64
2020-09-15 22.69 21.52 21.91 21.69 50600.0 21.52
2020-09-14 22.83 21.48 22.49 21.78 47900.0 21.61
2020-09-11 23.51 21.84 23.34 22.35 57400.0 22.18
2020-09-10 23.9 23.11 23.58 23.31 37500.0 23.13
2020-09-09 24.09 23.48 23.81 23.57 66300.0 23.39
2020-09-08 24.23 22.76 22.76 23.4 83500.0 23.22
2020-09-04 24.38 22.59 24.3 22.74 87200.0 22.56
2020-09-03 24.81 23.7 24.48 24.23 77400.0 24.04
2020-09-02 24.84 23.58 24.32 24.59 45100.0 24.4
2020-09-01 24.73 22.96 23.41 24.33 75500.0 24.14
2020-08-31 23.94 22.9 23.48 23.14 120500.0 22.96
2020-08-28 24.21 23.14 23.99 23.63 69400.0 23.45
2020-08-27 24.23 23.46 23.48 23.89 69800.0 23.7
2020-08-26 23.63 22.74 23.63 23.32 74000.0 23.14
2020-08-25 23.89 22.36 23.75 22.78 106000.0 22.6
2020-08-24 23.96 23.0 23.0 23.66 83400.0 23.48
2020-08-21 22.92 22.26 22.26 22.83 59900.0 22.65
2020-08-20 22.83 22.19 22.39 22.39 66400.0 22.22
2020-08-19 22.87 22.04 22.04 22.39 77800.0 22.22
2020-08-18 23.26 22.2 23.11 22.61 87500.0 22.43
2020-08-17 22.89 22.19 22.49 22.7 80100.0 22.52
2020-08-14 23.05 22.16 22.85 22.42 80700.0 22.25
2020-08-13 23.68 22.22 22.3 22.95 70600.0 22.77
2020-08-12 22.45 21.36 21.56 22.29 80000.0 22.12
2020-08-11 22.3 21.25 21.72 21.49 64500.0 21.32
2020-08-10 22.29 21.1 21.32 21.31 74600.0 21.14
2020-08-07 21.7 20.99 21.2 21.32 63800.0 20.96
2020-08-06 21.88 20.35 20.6 21.6 105300.0 21.23
2020-08-05 20.78 19.0 19.0 20.57 96500.0 20.22
2020-08-04 19.08 18.5 18.8 18.76 55300.0 18.44
2020-08-03 19.66 17.93 19.43 18.84 104600.0 18.52
2020-07-31 19.93 16.81 16.94 19.25 220600.0 18.92
2020-07-30 17.63 16.73 17.4 17.09 87400.0 16.8
2020-07-29 18.48 16.26 18.0 17.3 262400.0 17.0
2020-07-28 14.26 13.55 13.55 14.02 20400.0 13.78
2020-07-27 14.16 13.55 14.01 13.75 31600.0 13.52
2020-07-24 14.23 13.54 14.19 13.87 21200.0 13.63
2020-07-23 14.4 13.9 14.08 14.15 15300.0 13.91
2020-07-22 14.45 13.89 13.89 14.1 15000.0 13.86
2020-07-21 14.3 13.81 13.93 14.02 17900.0 13.78
2020-07-20 14.32 13.6 14.2 13.67 22500.0 13.44
2020-07-17 14.75 14.17 14.3 14.17 27300.0 13.93
2020-07-16 14.84 14.1 14.67 14.42 28800.0 14.17
2020-07-15 14.72 14.24 14.5 14.68 61100.0 14.43
2020-07-14 14.09 13.43 13.6 14.04 27100.0 13.8
2020-07-13 13.77 13.14 13.37 13.52 23200.0 13.29
2020-07-10 13.22 12.28 12.28 13.12 25600.0 12.9
2020-07-09 13.05 12.05 13.01 12.25 31500.0 12.04
2020-07-08 13.27 12.67 12.82 13.07 25800.0 12.85
2020-07-07 14.1 12.7 13.69 12.77 35500.0 12.55
2020-07-06 14.12 13.5 13.5 13.9 50200.0 13.66
2020-07-02 13.64 12.77 12.97 13.53 62100.0 13.3
2020-07-01 13.71 12.48 13.49 12.61 54900.0 12.39
2020-06-30 13.52 13.02 13.15 13.4 45400.0 13.17
2020-06-29 14.26 13.08 13.95 13.3 94800.0 13.07
2020-06-26 14.41 11.31 11.68 14.23 141500.0 13.99
2020-06-25 11.93 11.25 11.35 11.93 16300.0 11.73
2020-06-24 11.96 10.98 11.74 11.48 25800.0 11.28
2020-06-23 11.89 11.53 11.73 11.74 11700.0 11.54
2020-06-22 11.56 11.14 11.18 11.49 30600.0 11.29
2020-06-19 11.35 10.81 11.35 10.95 44800.0 10.76
2020-06-18 11.87 11.0 11.21 11.19 20200.0 11.0
2020-06-17 11.58 11.35 11.43 11.39 26200.0 11.2
2020-06-16 12.65 11.56 12.51 11.65 27700.0 11.45
2020-06-15 12.17 11.23 11.23 12.1 42000.0 11.89
2020-06-12 11.96 11.06 11.73 11.7 35000.0 11.5
2020-06-11 11.3 10.96 10.96 11.17 44500.0 10.98
2020-06-10 11.67 11.02 11.19 11.5 20500.0 11.3
2020-06-09 11.46 11.08 11.42 11.33 18700.0 11.14
2020-06-08 11.91 11.59 11.65 11.71 29400.0 11.51
2020-06-05 11.74 10.7 10.7 11.36 37900.0 11.17
2020-06-04 10.68 9.8 10.6 10.3 30500.0 10.12
2020-06-03 10.97 9.99 10.04 10.81 37100.0 10.63
2020-06-02 10.41 9.56 10.05 9.77 22200.0 9.6
2020-06-01 10.35 9.82 10.14 9.93 26500.0 9.76
2020-05-29 11.26 9.78 10.62 10.01 37700.0 9.84
2020-05-28 11.65 10.76 11.63 10.76 34800.0 10.58
2020-05-27 11.53 10.26 10.47 11.36 44600.0 11.17
2020-05-26 10.45 9.76 9.99 10.27 28400.0 10.09
2020-05-22 9.55 9.15 9.44 9.55 34100.0 9.39
2020-05-21 9.45 8.37 8.7 9.37 69900.0 9.21
2020-05-20 8.98 8.41 8.41 8.96 59600.0 8.81
2020-05-19 8.96 8.3 8.93 8.3 16700.0 8.16
2020-05-18 9.38 8.75 8.87 9.08 31900.0 8.92
2020-05-15 8.51 7.93 7.93 8.47 37500.0 8.33
2020-05-14 7.98 7.51 7.84 7.88 46200.0 7.75
2020-05-13 8.36 8.0 8.36 8.04 38000.0 7.9
2020-05-12 9.0 8.21 9.0 8.48 72800.0 8.34
2020-05-11 9.45 8.76 9.12 9.0 27300.0 8.85
2020-05-08 9.48 9.1 9.48 9.29 28800.0 9.13
2020-05-07 9.28 8.78 8.78 9.26 33000.0 9.1
2020-05-06 8.87 8.37 8.61 8.52 35100.0 8.37
2020-05-05 9.53 8.49 9.45 8.6 33500.0 8.45
2020-05-04 9.28 8.41 8.48 9.2 69400.0 9.04
2020-05-01 8.73 8.16 8.51 8.62 67500.0 8.47
2020-04-30 9.0 8.32 9.0 8.72 45800.0 8.57
2020-04-29 8.71 7.92 7.92 8.69 62600.0 8.54
2020-04-28 8.15 7.52 7.77 7.52 44500.0 7.39
2020-04-27 7.58 7.03 7.03 7.45 36000.0 7.32
2020-04-24 7.11 6.73 6.9 7.05 24700.0 6.93
2020-04-23 6.98 6.4 6.53 6.72 26200.0 6.61
2020-04-22 7.05 6.45 7.04 6.63 29300.0 6.52
2020-04-21 6.99 6.46 6.46 6.94 19900.0 6.82
2020-04-20 7.25 6.56 7.25 6.67 41400.0 6.56
2020-04-17 7.63 6.95 7.18 7.32 48900.0 7.2
2020-04-16 7.41 6.77 7.41 7.05 43100.0 6.93
2020-04-15 7.8 7.34 7.67 7.5 23500.0 7.37
2020-04-14 8.74 7.88 8.48 8.21 32500.0 8.07
2020-04-13 9.19 8.04 8.82 8.24 22400.0 8.1
2020-04-09 9.31 8.66 8.88 8.82 23800.0 8.67
2020-04-08 8.87 7.81 7.9 8.5 37500.0 8.35
2020-04-07 9.06 7.62 8.86 7.63 44400.0 7.5
2020-04-06 8.76 7.78 7.78 8.52 51600.0 8.37
2020-04-03 7.97 7.11 7.42 7.6 70700.0 7.47
2020-04-02 7.83 6.76 7.15 7.47 46500.0 7.34
2020-04-01 8.05 6.66 7.86 6.85 61000.0 6.73
2020-03-31 9.16 7.85 8.6 8.46 65300.0 8.32
2020-03-30 9.0 8.36 8.59 9.0 25000.0 8.85
2020-03-27 9.37 8.54 8.7 8.55 37000.0 8.4
2020-03-26 9.36 8.4 8.9 9.36 108000.0 9.2
2020-03-25 9.15 7.32 9.15 8.98 60300.0 8.83
2020-03-24 9.15 7.15 8.4 9.15 132900.0 8.99
2020-03-23 8.18 6.1 7.87 7.5 51000.0 7.37
2020-03-20 8.34 7.95 8.31 8.06 71900.0 7.92
2020-03-19 9.85 8.0 8.17 8.52 32000.0 8.37
2020-03-18 10.61 8.0 9.55 8.18 88200.0 8.04
2020-03-17 11.24 8.08 9.32 11.24 47000.0 11.05
2020-03-16 9.4 8.01 9.4 8.32 30700.0 8.18
2020-03-13 10.41 9.01 9.86 9.52 35600.0 9.36
2020-03-12 11.39 8.64 10.35 9.2 54100.0 9.04
2020-03-11 12.38 9.87 10.75 12.38 33000.0 12.17
2020-03-10 11.17 10.28 10.82 11.08 33400.0 10.89
2020-03-09 11.15 10.52 10.63 10.6 21700.0 10.42
2020-03-06 12.26 11.32 11.78 11.46 32900.0 11.26
2020-03-05 12.76 12.03 12.66 12.44 47400.0 12.23
2020-03-04 13.4 12.55 12.58 13.26 26900.0 13.03
2020-03-03 12.87 12.29 12.75 12.56 28800.0 12.35
2020-03-02 12.97 11.75 11.99 12.89 33100.0 12.67
2020-02-28 12.26 11.31 12.26 12.02 38200.0 11.81
2020-02-27 12.75 10.93 10.93 12.41 40400.0 12.2
2020-02-26 11.74 11.16 11.38 11.51 24600.0 11.31
2020-02-25 11.78 11.19 11.55 11.34 24100.0 11.15
2020-02-24 11.59 10.51 10.52 11.45 31200.0 11.25
2020-02-21 11.14 10.64 11.14 10.64 82000.0 10.46
2020-02-20 11.74 10.6 11.5 10.6 48000.0 10.42
2020-02-19 10.91 10.25 10.58 10.25 27500.0 10.07
2020-02-18 11.07 10.47 11.05 10.63 10700.0 10.45