Sequential Brands Group Inc. Common Stockのデータ

Sequential Brands Group Inc. Common Stockの基本情報

名前 Sequential Brands Group Inc. Common Stock
ティッカー SQBG
United States
上場年 nan
セクター Consumer Non-Durables

Sequential Brands Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.45 17.26 17.56 17.99 37300.0 17.99
2021-02-12 17.41 17.08 17.08 17.2 24000.0 17.2
2021-02-11 18.0 17.0 17.45 17.23 16000.0 17.23
2021-02-10 17.39 16.93 17.26 17.2 12100.0 17.2
2021-02-09 17.83 17.0 17.24 17.05 24700.0 17.05
2021-02-08 17.47 16.5 16.56 17.23 46300.0 17.23
2021-02-05 17.52 16.12 17.15 16.31 51100.0 16.31
2021-02-04 17.27 17.06 17.25 17.09 8400.0 17.09
2021-02-03 17.54 17.15 17.5 17.15 21000.0 17.15
2021-02-02 18.26 17.02 18.01 17.02 8500.0 17.02
2021-02-01 19.15 17.22 17.22 18.01 34800.0 18.01
2021-01-29 18.99 16.82 18.27 17.01 14200.0 17.01
2021-01-28 21.0 17.81 20.16 17.81 27900.0 17.81
2021-01-27 21.8 17.2 17.45 19.99 128900.0 19.99
2021-01-26 17.85 17.09 17.71 17.19 6900.0 17.19
2021-01-25 17.95 16.31 16.34 17.48 49100.0 17.48
2021-01-22 17.8 15.5 15.9 16.97 28600.0 16.97
2021-01-21 16.29 15.56 16.13 15.97 4800.0 15.97
2021-01-20 16.64 15.92 15.92 16.33 23800.0 16.33
2021-01-19 16.04 15.68 15.72 15.84 7300.0 15.84
2021-01-15 16.06 15.3 16.06 15.52 20900.0 15.52
2021-01-14 16.45 15.84 16.12 16.06 12900.0 16.06
2021-01-13 17.51 15.8 16.89 16.26 18000.0 16.26
2021-01-12 15.83 14.83 15.2 15.66 17700.0 15.66
2021-01-11 15.25 13.6 13.6 15.2 19600.0 15.2
2021-01-08 14.43 13.33 14.4 13.44 29900.0 13.44
2021-01-07 16.07 14.46 14.66 14.54 7300.0 14.54
2021-01-06 15.34 14.2 14.2 14.61 19300.0 14.61
2021-01-05 14.58 13.77 13.78 14.13 12300.0 14.13
2021-01-04 14.98 13.27 14.98 13.93 18800.0 13.93
2020-12-31 15.89 14.33 15.84 14.35 16700.0 14.35
2020-12-30 16.05 15.06 15.06 15.84 11400.0 15.84
2020-12-29 16.16 15.28 16.04 15.28 15700.0 15.28
2020-12-28 16.83 16.0 16.41 16.17 13100.0 16.17
2020-12-24 16.86 16.15 16.15 16.29 7100.0 16.29
2020-12-23 16.4 15.12 15.66 16.08 24100.0 16.08
2020-12-22 16.88 15.33 16.73 15.49 57400.0 15.49
2020-12-21 16.98 15.77 16.81 16.53 35600.0 16.53
2020-12-18 18.15 17.15 17.79 17.15 49300.0 17.15
2020-12-17 18.61 17.2 18.61 17.77 45200.0 17.77
2020-12-16 19.48 18.46 19.48 18.67 25300.0 18.67
2020-12-15 19.49 16.55 16.55 19.23 84900.0 19.23
2020-12-14 17.15 16.28 16.46 16.5 21800.0 16.5
2020-12-11 17.5 15.25 15.9 16.2 126200.0 16.2
2020-12-10 18.32 16.68 17.19 18.23 54900.0 18.23
2020-12-09 17.38 15.16 16.0 17.37 143400.0 17.37
2020-12-08 15.98 14.05 14.13 15.94 63800.0 15.94
2020-12-07 14.49 13.8 14.3 14.31 29200.0 14.31
2020-12-04 14.59 12.63 12.73 14.57 135500.0 14.57
2020-12-03 12.76 11.11 11.55 12.51 186200.0 12.51
2020-12-02 14.14 11.31 12.9 11.79 2518900.0 11.79
2020-12-01 10.33 9.3 10.33 9.42 55300.0 9.42
2020-11-30 10.47 10.03 10.27 10.39 44200.0 10.39
2020-11-27 10.5 10.12 10.5 10.32 30700.0 10.32
2020-11-25 10.49 10.06 10.44 10.49 70900.0 10.49
2020-11-24 10.67 9.26 9.47 10.66 234100.0 10.66
2020-11-23 9.66 8.56 8.66 9.48 117300.0 9.48
2020-11-20 9.04 8.33 8.98 8.64 90700.0 8.64
2020-11-19 9.3 8.62 9.14 9.17 160800.0 9.17
2020-11-18 9.13 8.15 8.29 9.04 343800.0 9.04
2020-11-17 10.65 8.24 9.18 8.63 11818200.0 8.63
2020-11-16 7.21 6.76 6.87 7.05 374900.0 7.05
2020-11-13 7.31 6.14 6.25 6.85 128400.0 6.85
2020-11-12 6.58 6.2 6.48 6.22 21300.0 6.22
2020-11-11 6.68 6.45 6.6 6.54 13700.0 6.54
2020-11-10 6.93 5.88 6.52 6.68 38100.0 6.68
2020-11-09 7.39 6.38 6.38 6.94 84900.0 6.94
2020-11-06 6.68 6.35 6.68 6.38 25900.0 6.38
2020-11-05 6.77 6.34 6.5 6.71 61700.0 6.71
2020-11-04 6.65 6.26 6.37 6.45 61000.0 6.45
2020-11-03 6.68 5.83 5.88 6.37 169400.0 6.37
2020-11-02 6.05 5.81 5.88 6.0 23000.0 6.0
2020-10-30 6.24 5.8 6.08 5.89 57800.0 5.89
2020-10-29 6.4 5.94 6.1 6.21 80200.0 6.21
2020-10-28 6.45 5.83 6.43 6.17 145400.0 6.17
2020-10-27 7.36 6.58 6.75 6.59 228300.0 6.59
2020-10-26 7.2 6.52 7.06 6.56 255800.0 6.56
2020-10-23 7.8 6.85 7.55 7.61 750500.0 7.61
2020-10-22 18.6 8.24 14.88 8.57 20589800.0 8.57
2020-10-21 5.89 5.47 5.63 5.7 61800.0 5.7
2020-10-20 6.1 5.2 5.3 5.81 216800.0 5.81
2020-10-19 5.47 5.17 5.23 5.17 14800.0 5.17
2020-10-16 5.62 5.17 5.28 5.28 76100.0 5.28
2020-10-15 5.5 4.88 5.05 5.36 169800.0 5.36
2020-10-14 5.41 4.9 5.35 5.04 66200.0 5.04
2020-10-13 5.48 5.07 5.34 5.12 172100.0 5.12
2020-10-12 5.92 4.87 4.87 5.41 783900.0 5.41
2020-10-09 5.05 4.85 5.03 5.03 40600.0 5.03
2020-10-08 5.15 4.76 4.79 4.96 77100.0 4.96
2020-10-07 4.89 4.61 4.89 4.64 32500.0 4.64
2020-10-06 4.95 4.69 4.83 4.74 19600.0 4.74
2020-10-05 5.01 4.67 4.92 4.77 28700.0 4.77
2020-10-02 5.2 4.54 4.73 4.94 218400.0 4.94
2020-10-01 4.97 4.57 4.63 4.72 77900.0 4.72
2020-09-30 4.9 4.57 4.71 4.58 45200.0 4.58
2020-09-29 4.93 4.52 4.53 4.85 45500.0 4.85
2020-09-28 4.75 4.44 4.6 4.45 46400.0 4.45
2020-09-25 5.25 4.44 5.0 4.47 141200.0 4.47
2020-09-24 5.68 4.14 4.41 5.51 554500.0 5.51
2020-09-23 4.8 4.5 4.56 4.51 39700.0 4.51
2020-09-22 4.87 4.55 4.8 4.55 41100.0 4.55
2020-09-21 5.24 4.8 5.24 4.81 84700.0 4.81
2020-09-18 5.45 5.25 5.45 5.32 28900.0 5.32
2020-09-17 5.36 5.06 5.29 5.3 39300.0 5.3
2020-09-16 5.4 5.28 5.35 5.28 15800.0 5.28
2020-09-15 5.48 5.26 5.4 5.36 38200.0 5.36
2020-09-14 5.69 5.37 5.59 5.48 28000.0 5.48
2020-09-11 5.67 5.36 5.67 5.37 19700.0 5.37
2020-09-10 5.84 5.54 5.84 5.61 16900.0 5.61
2020-09-09 5.69 5.45 5.54 5.66 16900.0 5.66
2020-09-08 5.66 5.35 5.53 5.42 31400.0 5.42
2020-09-04 5.68 5.35 5.5 5.58 22000.0 5.58
2020-09-03 5.94 5.29 5.92 5.69 115300.0 5.69
2020-09-02 6.43 5.82 6.1 5.93 272200.0 5.93
2020-09-01 6.92 5.9 6.03 6.1 287500.0 6.1
2020-08-31 6.21 6.01 6.12 6.09 32700.0 6.09
2020-08-28 6.3 6.1 6.2 6.15 32000.0 6.15
2020-08-27 6.35 6.1 6.25 6.27 35600.0 6.27
2020-08-26 6.29 6.02 6.09 6.27 44500.0 6.27
2020-08-25 6.19 5.88 6.14 6.19 61900.0 6.19
2020-08-24 6.05 5.88 6.01 5.93 41300.0 5.93
2020-08-21 6.3 5.8 6.3 5.91 104700.0 5.91
2020-08-20 6.75 6.18 6.21 6.31 196600.0 6.31
2020-08-19 6.24 5.25 5.25 6.2 251800.0 6.2
2020-08-18 5.47 5.18 5.33 5.22 40000.0 5.22
2020-08-17 5.89 5.15 5.67 5.32 132500.0 5.32
2020-08-14 6.49 5.75 6.1 5.77 68100.0 5.77
2020-08-13 6.8 6.03 6.3 6.21 100200.0 6.21
2020-08-12 6.09 5.86 6.0 6.06 40400.0 6.06
2020-08-11 6.87 6.02 6.87 6.03 61500.0 6.03
2020-08-10 6.87 6.41 6.7 6.87 72600.0 6.87
2020-08-07 6.73 5.65 5.83 6.61 96100.0 6.61
2020-08-06 6.08 5.51 5.51 5.94 93000.0 5.94
2020-08-05 5.69 5.42 5.53 5.54 47800.0 5.54
2020-08-04 5.74 5.5 5.64 5.55 61600.0 5.55
2020-08-03 6.02 5.43 6.0 5.58 137200.0 5.58
2020-07-31 6.42 5.82 6.08 6.04 85500.0 6.04
2020-07-30 6.59 6.02 6.4 6.15 121200.0 6.15
2020-07-29 6.8 5.41 6.2 6.32 599900.0 6.32
2020-07-28 9.0 5.65 6.26 6.79 2644700.0 6.79
2020-07-27 6.2 5.11 6.02 5.2 351400.0 5.2
2020-07-24 8.8 6.8 8.8 6.8 8659100.0 6.8
2020-07-23 8.8 8.4 8.8 8.4 1047300.0 8.4
2020-07-22 9.2 8.0 8.4 8.8 1908900.0 8.8
2020-07-21 8.4 8.0 8.0 8.4 2118900.0 8.4
2020-07-20 8.4 8.0 8.0 8.0 1490600.0 8.0
2020-07-17 9.2 8.0 8.8 8.0 2749700.0 8.0
2020-07-16 10.4 8.0 8.0 9.2 13521000.0 9.2
2020-07-15 8.4 8.0 8.0 8.4 1622700.0 8.4
2020-07-14 8.8 8.0 8.4 8.0 3220600.0 8.0
2020-07-13 8.4 8.0 8.4 8.0 1460500.0 8.0
2020-07-10 8.8 8.0 8.4 8.4 1100400.0 8.4
2020-07-09 9.2 8.0 8.0 8.8 2326100.0 8.8
2020-07-08 8.0 7.6 7.6 8.0 1251000.0 8.0
2020-07-07 8.8 7.6 8.4 8.0 1439400.0 8.0
2020-07-06 8.8 8.4 8.4 8.4 1199200.0 8.4
2020-07-02 8.8 8.0 8.8 8.4 1422400.0 8.4
2020-07-01 9.2 8.4 8.4 8.8 1735800.0 8.8
2020-06-30 9.6 8.0 8.4 8.4 2562600.0 8.4
2020-06-29 8.8 8.0 8.4 8.4 1465300.0 8.4
2020-06-26 8.8 7.6 8.8 7.6 2828100.0 7.6
2020-06-25 10.0 8.8 9.6 9.6 3449800.0 9.6
2020-06-24 9.6 8.8 9.6 8.8 2549700.0 8.8
2020-06-23 10.4 9.6 10.0 10.0 3226900.0 10.0
2020-06-22 10.8 9.6 10.0 10.4 7404800.0 10.4
2020-06-19 10.8 9.6 10.4 10.8 3543400.0 10.8
2020-06-18 11.2 10.0 10.8 10.4 2961500.0 10.4
2020-06-17 11.6 10.0 11.2 11.2 6521700.0 11.2
2020-06-16 14.0 11.2 14.0 11.6 9127400.0 11.6
2020-06-15 10.8 10.0 10.0 10.4 2269200.0 10.4
2020-06-12 12.4 10.4 12.4 10.8 3921000.0 10.8
2020-06-11 13.2 10.8 10.8 10.8 5118400.0 10.8
2020-06-10 16.8 10.8 16.4 13.6 13811900.0 13.6
2020-06-09 24.8 16.4 22.0 18.4 68142300.0 18.4
2020-06-08 10.8 8.4 8.4 9.2 24783800.0 9.2
2020-06-05 7.2 6.4 7.2 7.2 6200900.0 7.2
2020-06-04 8.0 6.8 7.6 7.2 18023100.0 7.2
2020-06-03 6.0 5.6 5.6 6.0 10087200.0 6.0
2020-06-02 6.4 5.6 6.4 6.0 3354600.0 6.0
2020-06-01 7.2 4.8 6.8 6.4 8148400.0 6.4
2020-05-29 7.6 6.8 7.6 7.2 7260100.0 7.2
2020-05-28 8.4 7.2 8.0 7.6 16917000.0 7.6
2020-05-27 8.8 7.2 7.6 7.6 17244300.0 7.6
2020-05-26 8.0 6.8 7.6 7.6 3929900.0 7.6
2020-05-22 7.6 7.2 7.6 7.2 941200.0 7.2
2020-05-21 8.0 7.2 7.6 7.2 1104000.0 7.2
2020-05-20 8.8 7.2 7.2 7.6 2241700.0 7.6
2020-05-19 7.6 7.2 7.2 7.2 841100.0 7.2
2020-05-18 8.0 7.2 7.2 7.6 2408400.0 7.6
2020-05-15 9.2 6.8 6.8 7.6 4854300.0 7.6
2020-05-14 9.6 7.2 9.2 8.8 1861100.0 8.8
2020-05-13 11.6 8.8 10.0 10.0 4628200.0 10.0
2020-05-12 10.0 8.8 9.6 9.6 1527300.0 9.6
2020-05-11 10.4 9.2 9.6 9.6 1712900.0 9.6
2020-05-08 11.2 9.2 10.8 10.0 2101500.0 10.0
2020-05-07 11.6 10.0 11.2 11.2 2767500.0 11.2
2020-05-06 12.8 9.6 11.6 10.0 3137800.0 10.0
2020-05-05 11.6 8.4 9.2 10.4 2997100.0 10.4
2020-05-04 10.4 7.6 7.6 9.6 2326700.0 9.6
2020-05-01 8.8 7.6 8.4 7.6 554000.0 7.6
2020-04-30 10.0 7.6 7.6 8.4 2743300.0 8.4
2020-04-29 8.4 7.2 7.6 7.6 985500.0 7.6
2020-04-28 8.0 6.8 7.6 6.8 628400.0 6.8
2020-04-27 8.8 6.4 6.4 7.6 2424000.0 7.6
2020-04-24 7.2 6.0 6.8 6.8 1113800.0 6.8
2020-04-23 6.8 6.4 6.8 6.8 170900.0 6.8
2020-04-22 7.2 6.0 7.2 6.8 335300.0 6.8
2020-04-21 7.2 6.8 7.2 6.8 220300.0 6.8
2020-04-20 7.6 6.8 7.2 7.2 597700.0 7.2
2020-04-17 8.4 6.8 7.2 7.2 2652800.0 7.2
2020-04-16 8.4 6.4 7.6 6.8 464800.0 6.8
2020-04-15 8.8 7.2 7.6 7.6 438300.0 7.6
2020-04-14 8.8 7.2 7.6 7.6 320300.0 7.6
2020-04-13 7.6 6.8 7.6 7.2 99700.0 7.2
2020-04-09 7.6 7.2 7.6 7.2 39800.0 7.2
2020-04-08 8.0 7.2 8.0 7.2 87300.0 7.2
2020-04-07 8.0 7.6 8.0 8.0 81800.0 8.0
2020-04-06 9.2 7.2 9.2 7.6 188300.0 7.6
2020-04-03 7.6 6.4 6.8 6.8 2700.0 6.8
2020-04-02 8.0 6.0 7.2 7.2 2200.0 7.2
2020-04-01 8.4 6.4 8.4 6.8 3400.0 6.8
2020-03-31 11.6 8.0 10.0 8.4 8900.0 8.4
2020-03-30 12.0 6.0 6.0 12.0 15800.0 12.0
2020-03-27 8.0 6.8 7.6 7.2 1400.0 7.2
2020-03-26 8.4 6.8 8.0 7.6 2000.0 7.6
2020-03-25 8.8 7.2 7.6 7.6 2700.0 7.6
2020-03-24 7.6 6.4 6.8 7.2 5900.0 7.2
2020-03-23 6.4 5.2 5.2 6.4 1000.0 6.4
2020-03-20 6.0 4.8 5.6 5.2 4600.0 5.2
2020-03-19 5.6 4.8 5.2 5.2 2000.0 5.2
2020-03-18 6.8 4.0 4.8 4.8 9100.0 4.8
2020-03-17 7.2 4.8 6.0 5.6 4900.0 5.6
2020-03-16 7.2 4.8 7.2 5.2 2900.0 5.2
2020-03-13 7.2 5.2 7.2 7.2 4900.0 7.2
2020-03-12 7.2 6.4 6.4 6.4 1000.0 6.4
2020-03-11 8.0 6.4 6.8 6.8 3400.0 6.8
2020-03-10 8.4 6.4 8.4 7.6 3200.0 7.6
2020-03-09 8.8 6.4 8.4 6.8 3400.0 6.8
2020-03-06 9.2 8.0 8.4 8.4 1600.0 8.4
2020-03-05 9.6 8.4 9.6 8.8 1000.0 8.8
2020-03-04 10.4 8.8 10.4 9.6 300.0 9.6
2020-03-03 10.4 8.8 10.4 9.2 1100.0 9.2
2020-03-02 10.4 8.8 8.8 9.2 600.0 9.2
2020-02-28 9.6 8.0 9.2 9.6 5600.0 9.6
2020-02-27 10.4 9.2 9.6 9.6 900.0 9.6
2020-02-26 10.8 10.0 10.4 10.0 1200.0 10.0
2020-02-25 11.2 10.4 10.4 10.4 800.0 10.4
2020-02-24 11.2 10.4 10.8 10.4 600.0 10.4
2020-02-21 11.6 10.8 10.8 11.2 1700.0 11.2
2020-02-20 11.6 10.8 10.8 10.8 1600.0 10.8
2020-02-19 11.6 10.8 11.2 10.8 900.0 10.8
2020-02-18 11.6 10.8 10.8 10.8 1700.0 10.8