Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 08, 2021 6.240 6.240 6.240 0 -1.21(-16.24%)
Sep 07, 2021 8.180 8.250 7.110 7.450 1,572,227 -1.21(-13.97%)
Sep 03, 2021 8.320 9.400 8.020 8.660 4,302,968 -0.09(-1.03%)
Sep 02, 2021 7.510 9.110 7.010 8.750 14,296,438 +0.89(+11.32%)
Sep 01, 2021 4.910 9.470 4.870 7.860 48,725,404 +2.73(+53.22%)
Aug 31, 2021 4.760 6.770 4.590 5.130 2,758,490 -6.96(-57.57%)
Aug 30, 2021 11.40 14.20 11.05 12.09 907,410 +0.88(+7.85%)
Aug 27, 2021 10.39 12.38 10.36 11.21 523,414 +0.69(+6.56%)
Aug 26, 2021 10.86 11.06 10.39 10.52 29,585 -0.56(-5.05%)
Aug 25, 2021 10.92 11.28 10.81 11.08 54,570 +0.11(+1.00%)
Aug 24, 2021 10.22 11.11 10.09 10.97 87,181 +0.74(+7.23%)
Aug 23, 2021 9.740 10.34 9.665 10.23 45,227 +0.54(+5.57%)
Aug 20, 2021 9.400 9.870 9.328 9.690 62,583 +0.28(+2.98%)
Aug 19, 2021 9.730 10.36 9.380 9.410 206,892 -0.55(-5.52%)
Aug 18, 2021 9.900 10.24 9.450 9.960 80,480 -0.01(-0.10%)
Aug 17, 2021 10.38 10.42 9.460 9.970 93,573 -0.42(-4.04%)
Aug 16, 2021 10.93 11.50 10.26 10.39 186,442 -0.75(-6.73%)
Aug 13, 2021 11.06 11.50 10.75 11.14 116,801 +0.10(+0.91%)
Aug 12, 2021 11.75 11.87 10.70 11.04 91,107 -0.77(-6.52%)
Aug 11, 2021 12.20 12.20 11.61 11.81 72,467 -0.37(-3.04%)
Aug 10, 2021 11.54 12.45 11.23 12.18 143,706 +0.57(+4.91%)
Aug 09, 2021 11.27 12.18 10.96 11.61 757,681 +0.22(+1.93%)
Aug 06, 2021 12.10 12.10 10.54 11.39 322,055 +0.31(+2.80%)
Aug 05, 2021 10.67 11.66 10.52 11.08 445,848 +0.46(+4.33%)
Aug 04, 2021 10.32 11.04 10.06 10.62 196,119 +0.23(+2.21%)
Aug 03, 2021 10.25 10.73 9.770 10.39 149,728 -0.13(-1.24%)
Aug 02, 2021 10.15 11.09 9.650 10.52 283,844 +0.44(+4.37%)
Jul 30, 2021 10.20 10.33 9.710 10.08 89,881 +0.04(+0.40%)
Jul 29, 2021 10.25 10.63 9.800 10.04 301,411 -0.54(-5.10%)
Jul 28, 2021 9.940 11.72 9.700 10.58 838,113 +0.19(+1.83%)
Jul 27, 2021 9.290 11.12 9.120 10.39 559,602 +0.58(+5.91%)
Jul 26, 2021 9.860 10.43 9.440 9.810 421,755 -0.11(-1.11%)
Jul 23, 2021 11.18 11.25 9.860 9.920 237,245 -1.80(-15.36%)
Jul 22, 2021 12.37 14.49 11.36 11.72 1,463,937 +1.34(+12.91%)
Jul 21, 2021 10.02 10.77 9.819 10.38 658,578 +0.21(+2.06%)
Jul 20, 2021 9.870 10.52 9.760 10.17 238,378 +0.15(+1.50%)
Jul 19, 2021 9.950 10.66 9.400 10.02 434,177 -0.22(-2.15%)
Jul 16, 2021 10.10 12.00 9.710 10.24 737,337 +0.11(+1.09%)
Jul 15, 2021 12.20 12.24 10.10 10.13 286,980 -1.71(-14.44%)
Jul 14, 2021 12.98 14.60 11.67 11.84 378,242 -1.13(-8.71%)
Jul 13, 2021 12.83 13.49 11.78 12.97 612,773 -0.52(-3.85%)
Jul 12, 2021 12.65 13.90 11.88 13.49 1,198,145 +0.01(+0.07%)
Jul 09, 2021 11.94 18.70 11.50 13.48 8,005,646 +1.12(+9.06%)
Jul 08, 2021 13.00 14.79 12.50 12.36 728,584 -2.56(-17.16%)
Jul 07, 2021 18.95 20.46 13.21 14.92 2,954,318 -2.06(-12.13%)
Jul 06, 2021 17.99 28.00 16.80 16.98 12,834,563 +1.28(+8.15%)
Jul 02, 2021 9.250 25.25 8.720 15.70 28,044,070 +7.40(+89.16%)
Jul 01, 2021 8.470 8.653 8.150 8.300 33,792 -0.23(-2.70%)
Jun 30, 2021 8.210 8.620 8.210 8.530 26,702 +0.18(+2.16%)
Jun 29, 2021 8.560 8.706 8.135 8.350 69,637 -0.22(-2.57%)
Jun 28, 2021 9.430 9.430 8.550 8.570 94,082 -0.70(-7.55%)
Jun 25, 2021 8.910 10.31 8.881 9.270 478,014 +0.22(+2.43%)
Jun 24, 2021 9.150 9.210 8.850 9.050 57,265 +0.07(+0.78%)
Jun 23, 2021 8.490 9.210 8.490 8.980 70,157 +0.49(+5.77%)
Jun 22, 2021 8.620 8.650 8.260 8.490 41,435 -0.16(-1.85%)
Jun 21, 2021 8.160 8.820 8.000 8.650 72,865 +0.35(+4.22%)
Jun 18, 2021 8.610 8.990 8.300 8.300 129,679 -0.73(-8.08%)
Jun 17, 2021 9.020 9.270 8.650 9.030 153,903 -0.13(-1.42%)
Jun 16, 2021 8.700 9.220 8.420 9.160 90,543 +0.46(+5.29%)
Jun 15, 2021 9.060 9.290 8.500 8.700 99,377 -0.50(-5.43%)
Jun 14, 2021 10.11 10.38 9.110 9.200 141,530 -0.91(-9.00%)
Jun 11, 2021 10.11 10.78 9.771 10.11 246,456 +0.29(+2.95%)
Jun 10, 2021 11.65 11.65 9.700 9.820 611,511 -2.30(-18.98%)
Jun 09, 2021 12.00 12.95 11.31 12.12 507,046 +0.59(+5.12%)
Jun 08, 2021 11.10 11.77 10.77 11.53 187,030 +0.34(+3.04%)
Jun 07, 2021 11.12 11.82 10.65 11.19 353,479 -0.16(-1.41%)
Jun 04, 2021 9.580 12.69 9.010 11.35 945,145 +1.60(+16.41%)
Jun 03, 2021 9.250 10.27 8.866 9.750 596,354 +0.35(+3.72%)
Jun 02, 2021 8.360 9.800 8.360 9.400 784,322 +0.78(+9.05%)
Jun 01, 2021 7.350 8.780 7.220 8.620 292,155 +1.15(+15.39%)
May 28, 2021 7.690 7.845 7.330 7.470 169,715 -0.25(-3.24%)
May 27, 2021 8.850 8.850 7.600 7.720 132,974 -0.08(-1.03%)
May 26, 2021 7.250 7.930 7.250 7.800 118,876 +0.40(+5.41%)
May 25, 2021 8.270 8.480 7.200 7.400 185,832 +0.01(+0.14%)
May 24, 2021 7.140 7.590 7.059 7.390 106,879 +0.32(+4.53%)
May 21, 2021 7.480 7.690 7.020 7.070 126,171 -0.41(-5.48%)
May 20, 2021 8.000 8.000 7.160 7.480 232,686 -0.03(-0.40%)
May 19, 2021 9.000 9.220 7.440 7.510 546,462 -2.20(-22.66%)
May 18, 2021 10.26 10.52 9.710 9.710 101,263 -0.29(-2.90%)
May 17, 2021 9.490 10.36 9.465 10.00 184,548 +0.11(+1.11%)
May 14, 2021 10.26 10.30 9.440 9.890 145,830 -0.18(-1.79%)
May 13, 2021 11.98 13.10 9.760 10.07 291,279 -2.42(-19.38%)
May 12, 2021 13.00 14.45 11.77 12.49 1,657,677 -0.71(-5.38%)
May 11, 2021 10.75 17.16 10.54 13.20 28,835,812 +3.53(+36.50%)
May 10, 2021 10.62 10.62 9.090 9.670 152,981 -1.21(-11.12%)
May 07, 2021 11.19 12.40 10.59 10.88 342,035 -0.67(-5.80%)
May 06, 2021 12.77 12.93 9.959 11.55 480,604 -0.85(-6.85%)
May 05, 2021 16.37 16.45 11.78 12.40 685,037 -4.62(-27.14%)
May 04, 2021 26.82 26.82 16.53 17.02 396,858 -10.28(-37.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.