Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2016
7.220
7.320
7.070
7.290
150,577
+0.05(+0.69%)
Aug 30, 2016
7.250
7.470
7.180
7.240
148,667
-0.04(-0.55%)
Aug 29, 2016
7.000
7.420
6.970
7.280
203,192
+0.30(+4.30%)
Aug 26, 2016
6.890
7.060
6.880
6.980
128,281
+0.07(+1.01%)
Aug 25, 2016
6.900
7.120
6.760
6.910
233,098
+0.01(+0.14%)
Aug 24, 2016
6.840
7.100
6.800
6.900
230,616
+0.01(+0.15%)
Aug 23, 2016
6.870
6.990
6.760
6.890
314,939
+0.07(+1.03%)
Aug 22, 2016
7.010
7.070
6.560
6.820
593,538
-0.24(-3.40%)
Aug 19, 2016
7.000
7.100
6.920
7.060
195,013
+0.01(+0.14%)
Aug 18, 2016
7.010
7.150
6.770
7.050
156,525
+0.01(+0.14%)
Aug 17, 2016
7.230
7.250
6.980
7.040
90,141
-0.21(-2.90%)
Aug 16, 2016
7.280
7.330
7.010
7.250
198,230
-0.04(-0.55%)
Aug 15, 2016
7.060
7.560
7.060
7.290
312,198
+0.23(+3.26%)
Aug 12, 2016
6.940
7.100
6.880
7.060
200,293
+0.07(+1.00%)
Aug 11, 2016
7.080
7.200
6.920
6.990
267,744
-0.08(-1.13%)
Aug 10, 2016
7.140
7.200
7.020
7.070
132,253
-0.07(-0.98%)
Aug 09, 2016
7.310
7.460
7.100
7.140
472,656
-0.19(-2.59%)
Aug 08, 2016
7.420
7.540
7.150
7.330
77,128
-0.12(-1.61%)
Aug 05, 2016
7.130
7.630
7.100
7.450
781,717
+0.38(+5.37%)
Aug 04, 2016
7.180
7.420
6.990
7.070
246,493
-0.14(-1.94%)
Aug 03, 2016
7.460
7.460
7.140
7.210
318,215
-0.25(-3.35%)
Aug 02, 2016
7.520
7.626
7.170
7.460
253,778
-0.06(-0.80%)
Aug 01, 2016
8.130
8.130
7.470
7.520
321,284
-0.61(-7.50%)
Jul 29, 2016
8.070
8.170
7.940
8.130
179,380
+0.04(+0.49%)
Jul 28, 2016
8.200
8.390
7.890
8.090
264,296
-0.11(-1.34%)
Jul 27, 2016
8.070
8.340
8.070
8.200
146,770
+0.15(+1.86%)
Jul 26, 2016
8.010
8.200
7.970
8.050
73,291
+0.01(+0.12%)
Jul 25, 2016
8.170
8.220
7.990
8.040
92,711
-0.13(-1.59%)
Jul 22, 2016
7.990
8.180
7.890
8.170
94,452
+0.16(+2.00%)
Jul 21, 2016
8.040
8.200
7.900
8.010
76,407
-0.06(-0.74%)
Jul 20, 2016
8.000
8.150
7.890
8.070
93,581
+0.07(+0.88%)
Jul 19, 2016
7.970
8.030
7.760
8.000
108,690
+0.01(+0.13%)
Jul 18, 2016
8.080
8.100
7.910
7.990
127,157
-0.06(-0.75%)
Jul 15, 2016
8.160
8.160
7.860
8.050
134,890
-0.03(-0.37%)
Jul 14, 2016
8.330
8.330
8.050
8.080
91,013
-0.18(-2.18%)
Jul 13, 2016
8.350
8.350
8.040
8.260
211,058
-0.07(-0.84%)
Jul 12, 2016
8.300
8.460
8.200
8.330
233,897
+0.14(+1.71%)
Jul 11, 2016
7.950
8.200
7.950
8.190
142,017
+0.27(+3.41%)
Jul 08, 2016
7.620
7.980
7.530
7.920
183,771
+0.39(+5.18%)
Jul 07, 2016
7.420
7.650
7.320
7.530
130,866
-0.03(-0.40%)
Jul 05, 2016
8.020
8.020
7.550
7.560
313,310
-0.29(-3.69%)
Jul 01, 2016
7.950
7.850
7.850
7.850
422,600
-0.13(-1.63%)
Jun 30, 2016
7.870
7.990
7.620
7.980
190,727
+0.08(+1.01%)
Jun 29, 2016
7.740
8.180
7.740
7.900
264,538
+0.33(+4.36%)
Jun 28, 2016
7.360
7.720
7.350
7.570
411,932
+0.34(+4.70%)
Jun 27, 2016
8.370
8.370
7.220
7.230
293,713
-1.24(-14.64%)
Jun 24, 2016
8.180
8.510
8.180
8.470
1,470,689
-0.20(-2.31%)
Jun 23, 2016
8.220
8.700
8.090
8.670
266,764
+0.52(+6.38%)
Jun 22, 2016
8.490
8.705
8.120
8.150
242,853
-0.34(-4.00%)
Jun 21, 2016
8.800
8.800
8.160
8.490
143,204
-0.18(-2.08%)
Jun 20, 2016
8.430
8.900
8.430
8.670
180,152
+0.38(+4.58%)
Jun 17, 2016
8.440
8.630
8.270
8.290
395,589
-0.12(-1.43%)
Jun 16, 2016
8.300
8.430
8.180
8.410
134,717
+0.06(+0.72%)
Jun 15, 2016
8.050
8.660
8.050
8.350
242,569
+0.32(+3.99%)
Jun 14, 2016
8.200
8.350
7.990
8.030
305,272
-0.18(-2.19%)
Jun 13, 2016
8.400
8.561
8.130
8.210
160,297
-0.30(-3.53%)
Jun 10, 2016
8.700
8.700
8.350
8.510
169,572
-0.37(-4.17%)
Jun 09, 2016
8.650
9.140
8.420
8.880
227,817
+0.23(+2.66%)
Jun 08, 2016
8.790
8.790
8.410
8.650
173,926
-0.09(-1.03%)
Jun 07, 2016
8.960
8.960
8.450
8.740
322,053
-0.16(-1.80%)
Jun 06, 2016
8.680
8.950
8.540
8.900
371,884
+0.26(+3.01%)
Jun 03, 2016
8.290
8.760
8.125
8.640
511,896
+0.31(+3.72%)
Jun 02, 2016
8.010
8.400
7.960
8.330
319,960
+0.26(+3.22%)
Jun 01, 2016
8.090
8.190
7.830
8.070
358,841
+0.01(+0.12%)
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%)
Mar 01, 2016
7.010
7.065
6.680
6.750
207,842
-0.22(-3.16%)
Feb 29, 2016
7.070
7.150
6.790
6.970
374,292
-0.01(-0.14%)
Feb 26, 2016
7.750
7.750
6.840
6.980
494,832
-0.70(-9.11%)
Feb 25, 2016
7.510
7.740
7.250
7.680
583,323
+0.13(+1.72%)
Feb 24, 2016
7.110
7.590
6.310
7.550
1,101,741
+1.87(+32.92%)
Feb 23, 2016
5.670
5.750
5.590
5.680
295,716
+0.00(+0.00%)
Feb 22, 2016
5.570
5.780
5.470
5.680
296,077
+0.19(+3.46%)
Feb 19, 2016
5.590
5.600
5.470
5.490
177,795
-0.10(-1.79%)
Feb 18, 2016
5.910
6.040
5.560
5.590
176,543
-0.31(-5.25%)
Feb 17, 2016
5.820
6.020
5.790
5.900
200,935
+0.10(+1.72%)
Feb 16, 2016
5.550
5.890
5.540
5.800
293,093
+0.32(+5.84%)
Feb 12, 2016
5.490
5.480
5.480
5.480
192,000
+0.04(+0.74%)
Feb 11, 2016
5.450
5.590
5.370
5.440
157,833
-0.12(-2.16%)
Feb 10, 2016
5.790
5.940
5.560
5.560
107,543
-0.20(-3.47%)
Feb 09, 2016
5.830
5.910
5.610
5.760
196,701
-0.17(-2.87%)
Feb 08, 2016
6.000
6.050
5.810
5.930
192,022
-0.14(-2.31%)
Feb 05, 2016
6.450
6.490
6.040
6.070
314,504
-0.43(-6.62%)
Feb 04, 2016
6.380
6.740
6.093
6.500
213,971
+0.12(+1.88%)
Feb 03, 2016
6.150
6.450
5.870
6.380
323,422
+0.34(+5.63%)
Feb 02, 2016
6.380
6.480
5.950
6.040
250,363
-0.41(-6.36%)
Feb 01, 2016
6.390
6.590
6.230
6.450
199,866
+0.01(+0.16%)
Jan 29, 2016
6.420
6.620
6.270
6.440
276,964
+0.07(+1.10%)
Jan 28, 2016
6.570
6.755
6.330
6.370
163,437
-0.11(-1.70%)
Jan 27, 2016
6.340
6.750
6.210
6.480
296,353
+0.07(+1.09%)
Jan 26, 2016
6.420
6.460
6.160
6.410
388,607
+0.04(+0.63%)
Jan 25, 2016
6.710
6.750
6.310
6.370
203,413
-0.41(-6.05%)
Jan 22, 2016
6.370
6.855
6.340
6.780
374,879
+0.52(+8.31%)
Jan 21, 2016
5.980
6.490
5.920
6.260
346,247
+0.32(+5.39%)
Jan 20, 2016
5.720
6.020
5.500
5.940
527,744
-0.03(-0.50%)
Jan 19, 2016
6.250
6.355
5.840
5.970
388,402
-0.21(-3.40%)
Jan 15, 2016
6.440
6.180
6.180
6.180
407,900
-0.46(-6.93%)
Jan 14, 2016
6.540
6.910
6.300
6.640
323,193
+0.15(+2.31%)
Jan 13, 2016
6.900
7.098
6.405
6.490
279,910
-0.33(-4.77%)
Jan 12, 2016
6.780
6.970
6.740
6.815
349,647
+0.21(+3.10%)
Jan 11, 2016
7.090
7.090
6.360
6.610
551,145
-0.47(-6.64%)
Jan 08, 2016
7.350
7.540
6.990
7.080
316,047
-0.28(-3.80%)
Jan 07, 2016
7.600
7.729
7.210
7.360
357,002
-0.39(-5.03%)
Jan 06, 2016
7.730
7.860
7.600
7.750
266,851
-0.12(-1.52%)
Jan 05, 2016
7.730
7.910
7.620
7.870
244,506
+0.13(+1.68%)
Jan 04, 2016
7.780
7.930
7.460
7.740
320,117
-0.17(-2.15%)
Dec 31, 2015
8.040
7.910
7.910
7.910
346,700
-0.11(-1.37%)
Dec 30, 2015
8.630
8.680
7.890
8.020
217,617
-0.62(-7.18%)
Dec 29, 2015
8.360
8.770
8.250
8.640
420,002
+0.36(+4.35%)
Dec 28, 2015
8.090
8.310
7.920
8.280
385,354
+0.12(+1.47%)
Dec 24, 2015
8.530
8.160
8.160
8.160
176,100
-0.40(-4.67%)
Dec 23, 2015
8.050
8.620
8.050
8.560
385,107
+0.51(+6.34%)
Dec 22, 2015
7.940
8.075
7.670
8.050
356,253
+0.19(+2.42%)
Dec 21, 2015
7.820
8.608
7.720
7.860
551,243
+0.33(+4.38%)
Dec 18, 2015
7.000
7.690
7.000
7.530
1,435,237
+0.53(+7.57%)
Dec 17, 2015
7.410
7.430
6.540
7.000
1,300,620
-0.42(-5.66%)
Dec 16, 2015
7.950
7.950
7.350
7.420
658,671
-0.46(-5.84%)
Dec 15, 2015
8.220
8.360
7.870
7.880
568,828
-0.28(-3.43%)
Dec 14, 2015
8.820
8.820
8.120
8.160
323,877
-0.66(-7.48%)
Dec 11, 2015
8.840
9.040
8.040
8.820
290,621
-0.27(-2.97%)
Dec 10, 2015
9.430
9.430
8.880
9.090
564,801
-0.28(-2.99%)
Dec 09, 2015
9.460
9.580
9.150
9.370
386,843
+0.06(+0.64%)
Dec 08, 2015
9.100
9.630
8.980
9.310
353,580
+0.16(+1.75%)
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
.