Superior Uniform Group (NQ: SGC )

15.37 +0.16 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 4.460 4.492 4.313 4.453 13,161 -0.04(-0.80%)
Jan 30, 2012 4.722 4.733 4.241 4.489 19,839 -0.25(-5.24%)
Jan 27, 2012 4.528 4.776 4.528 4.737 2,810 +0.24(+5.27%)
Jan 26, 2012 4.676 4.708 4.499 4.499 18,014 -0.15(-3.32%)
Jan 25, 2012 4.712 4.712 4.654 4.654 3,895 -0.09(-1.89%)
Jan 24, 2012 4.852 4.852 4.737 4.744 8,055 -0.01(-0.30%)
Jan 23, 2012 4.791 4.852 4.758 4.758 7,613 -0.01(-0.30%)
Jan 20, 2012 4.834 4.848 4.773 4.773 13,039 +0.01(+0.23%)
Jan 19, 2012 4.740 4.762 4.740 4.762 28,560 +0.01(+0.15%)
Jan 18, 2012 4.762 4.762 4.755 4.755 3,060 +0.01(+0.23%)
Jan 17, 2012 4.712 4.744 4.647 4.744 12,396 +0.04(+0.76%)
Jan 13, 2012 4.702 4.708 4.702 4.708 2,262 +0.00(+0.00%)
Jan 12, 2012 4.679 4.737 4.679 4.708 9,402 +0.05(+1.16%)
Jan 11, 2012 4.737 4.737 4.654 4.654 3,199 +0.00(+0.00%)
Jan 10, 2012 4.676 4.722 4.654 4.654 5,286 -0.03(-0.61%)
Jan 09, 2012 4.729 4.741 4.647 4.683 16,837 -0.04(-0.91%)
Jan 06, 2012 4.607 4.780 4.586 4.726 47,500 +0.14(+3.14%)
Jan 05, 2012 4.575 4.622 4.497 4.582 9,338 +0.02(+0.47%)
Jan 04, 2012 4.514 4.561 4.514 4.561 9,043 +0.15(+3.42%)
Dec 30, 2011 4.528 4.528 4.410 4.410 7,290 -0.11(-2.46%)
Dec 29, 2011 4.428 4.586 4.428 4.521 26,100 +0.07(+1.50%)
Dec 28, 2011 4.560 4.560 4.454 4.454 965 -0.08(-1.71%)
Dec 27, 2011 4.424 4.568 4.424 4.532 5,821 +0.04(+0.96%)
Dec 23, 2011 4.481 4.543 4.481 4.489 5,943 +0.03(+0.64%)
Dec 21, 2011 4.456 4.568 4.410 4.460 6,833 -0.02(-0.48%)
Dec 20, 2011 4.446 4.564 4.402 4.481 6,057 -0.06(-1.42%)
Dec 19, 2011 4.352 4.586 4.349 4.546 8,069 +0.21(+4.89%)
Dec 16, 2011 4.528 4.557 4.334 4.334 1,950 -0.17(-3.75%)
Dec 15, 2011 4.338 4.553 4.338 4.503 9,363 +0.19(+4.50%)
Dec 14, 2011 4.449 4.618 4.295 4.309 8,258 -0.12(-2.68%)
Dec 13, 2011 4.557 4.561 4.428 4.428 2,999 -0.07(-1.53%)
Dec 12, 2011 4.510 4.561 4.489 4.496 6,948 -0.04(-0.79%)
Dec 09, 2011 4.446 4.532 4.334 4.532 4,357 +0.12(+2.60%)
Dec 08, 2011 4.564 4.564 4.417 4.417 7,070 -0.16(-3.53%)
Dec 07, 2011 4.564 4.579 4.424 4.579 4,452 -0.01(-0.31%)
Dec 06, 2011 4.614 4.614 4.424 4.593 6,864 -0.01(-0.31%)
Dec 05, 2011 4.579 4.614 4.489 4.607 15,406 +0.03(+0.55%)
Dec 02, 2011 4.564 4.582 4.525 4.582 15,971 +0.06(+1.43%)
Dec 01, 2011 4.535 4.571 4.517 4.517 31,901 +0.09(+2.03%)
Nov 30, 2011 4.525 4.557 4.402 4.428 16,595 -0.10(-2.22%)
Nov 29, 2011 4.323 4.528 4.323 4.528 13,907 +0.15(+3.36%)
Nov 28, 2011 4.420 4.456 4.381 4.381 6,436 -0.04(-0.89%)
Nov 23, 2011 4.424 4.420 4.420 4.420 13,912 +0.02(+0.41%)
Nov 22, 2011 4.384 4.438 4.363 4.402 11,074 +0.08(+1.83%)
Nov 21, 2011 4.302 4.323 4.302 4.323 1,586 -0.06(-1.39%)
Nov 17, 2011 4.384 4.384 4.384 4.384 0 -0.03(-0.73%)
Nov 16, 2011 4.399 4.428 4.262 4.417 2,226 -0.00(-0.08%)
Nov 15, 2011 4.404 4.420 4.404 4.420 3,339 +0.00(+0.01%)
Nov 14, 2011 4.374 4.420 4.208 4.420 3,848 +0.05(+1.12%)
Nov 11, 2011 4.364 4.385 4.160 4.371 11,046 -0.04(-0.81%)
Nov 10, 2011 4.253 4.414 4.149 4.407 7,188 +0.14(+3.40%)
Nov 08, 2011 4.049 4.262 4.262 4.262 22,943 +0.04(+1.06%)
Nov 07, 2011 4.185 4.217 4.118 4.217 2,518 -0.07(-1.67%)
Nov 04, 2011 4.313 4.313 4.289 4.289 3,933 -0.06(-1.40%)
Nov 03, 2011 4.350 4.350 4.350 4.350 279 +0.04(+0.83%)
Nov 02, 2011 4.303 4.314 4.292 4.314 2,797 -0.04(-0.90%)
Nov 01, 2011 4.328 4.428 4.289 4.353 8,824 +0.05(+1.25%)
Oct 31, 2011 4.432 4.432 4.296 4.300 4,196 -0.17(-3.76%)
Oct 28, 2011 4.292 4.503 4.203 4.467 14,524 +0.13(+2.88%)
Oct 27, 2011 4.289 4.342 4.182 4.342 11,080 +0.07(+1.67%)
Oct 26, 2011 4.182 4.289 4.171 4.271 6,813 +0.04(+1.01%)
Oct 25, 2011 4.307 4.317 4.228 4.228 3,654 -0.06(-1.42%)
Oct 24, 2011 4.271 4.289 4.182 4.289 11,927 +0.03(+0.76%)
Oct 21, 2011 4.132 4.289 4.132 4.257 8,973 +0.14(+3.30%)
Oct 20, 2011 4.056 4.121 4.056 4.121 1,119 +0.15(+3.78%)
Oct 19, 2011 3.949 3.971 3.942 3.971 1,678 -0.03(-0.71%)
Oct 18, 2011 4.021 4.021 3.903 3.999 3,128 -0.00(-0.09%)
Oct 17, 2011 3.921 4.003 3.921 4.003 5,344 +0.13(+3.23%)
Oct 14, 2011 3.842 3.885 3.731 3.878 10,050 +0.05(+1.40%)
Oct 13, 2011 3.799 3.852 3.674 3.824 6,981 -0.01(-0.28%)
Oct 12, 2011 3.942 3.942 3.788 3.835 11,024 -0.08(-2.10%)
Oct 11, 2011 4.003 4.003 3.917 3.917 1,678 -0.09(-2.23%)
Oct 10, 2011 4.110 4.117 3.771 4.006 20,366 -0.09(-2.18%)
Oct 07, 2011 4.199 4.199 4.010 4.096 13,578 -0.10(-2.47%)
Oct 06, 2011 4.285 4.300 4.110 4.199 20,607 +0.11(+2.80%)
Oct 05, 2011 4.042 4.110 4.003 4.085 8,044 +0.10(+2.57%)
Oct 04, 2011 4.010 4.010 3.974 3.983 2,042 -0.11(-2.59%)
Oct 03, 2011 3.978 4.089 3.978 4.089 559 +0.12(+3.06%)
Sep 30, 2011 3.967 4.099 3.967 3.967 9,837 +0.04(+0.92%)
Sep 29, 2011 3.799 4.003 3.799 3.931 11,071 +0.13(+3.43%)
Sep 28, 2011 3.688 3.801 3.688 3.801 2,518 +0.09(+2.46%)
Sep 27, 2011 3.856 3.860 3.688 3.710 5,011 -0.09(-2.44%)
Sep 26, 2011 3.699 3.817 3.699 3.803 5,875 +0.11(+2.90%)
Sep 23, 2011 3.763 3.763 3.696 3.696 4,776 -0.16(-4.08%)
Sep 22, 2011 3.892 3.892 3.703 3.853 16,538 -0.10(-2.44%)
Sep 21, 2011 3.942 3.981 3.942 3.949 3,130 +0.01(+0.18%)
Sep 20, 2011 3.917 3.946 3.917 3.942 6,717 -0.05(-1.34%)
Sep 19, 2011 3.935 4.021 3.935 3.996 2,806 -0.04(-0.97%)
Sep 16, 2011 3.942 4.035 3.942 4.035 9,289 +0.10(+2.45%)
Sep 15, 2011 4.006 4.035 3.881 3.939 14,157 -0.06(-1.52%)
Sep 14, 2011 4.089 4.092 3.999 3.999 3,452 -0.04(-0.89%)
Sep 13, 2011 4.021 4.039 3.956 4.035 3,352 +0.00(+0.00%)
Sep 12, 2011 4.135 4.135 4.021 4.035 3,111 -0.10(-2.50%)
Sep 07, 2011 4.325 4.139 4.139 4.139 6,155 -0.14(-3.18%)
Sep 06, 2011 4.207 4.325 4.049 4.274 7,974 +0.02(+0.50%)
Sep 02, 2011 4.210 4.342 4.210 4.253 4,079 +0.02(+0.51%)
Sep 01, 2011 4.196 4.232 4.196 4.232 1,468 -0.02(-0.52%)
Aug 31, 2011 4.092 4.282 4.092 4.254 10,069 +0.16(+3.86%)
Aug 30, 2011 4.096 4.096 4.096 4.096 559 +0.08(+1.87%)
Aug 29, 2011 4.103 4.103 3.989 4.021 4,210 -0.03(-0.79%)
Aug 26, 2011 4.021 4.053 4.017 4.053 5,324 +0.03(+0.80%)
Aug 25, 2011 4.103 4.110 4.021 4.021 2,797 -0.09(-2.17%)
Aug 24, 2011 4.192 4.192 4.081 4.110 1,564 -0.14(-3.36%)
Aug 23, 2011 3.942 4.253 3.942 4.253 87,697 +0.20(+5.03%)
Aug 22, 2011 4.056 4.056 4.038 4.049 3,953 -0.00(-0.09%)
Aug 19, 2011 4.099 4.103 3.967 4.053 2,588 -0.00(-0.09%)
Aug 18, 2011 3.903 4.085 3.903 4.056 2,546 +0.13(+3.37%)
Aug 16, 2011 3.921 3.924 3.924 3.924 7,274 -0.01(-0.19%)
Aug 15, 2011 4.028 4.028 3.931 3.932 2,797 -0.10(-2.50%)
Aug 11, 2011 3.851 4.032 4.032 4.032 6,755 +0.17(+4.32%)
Aug 10, 2011 3.841 3.865 3.841 3.865 889 -0.07(-1.89%)
Aug 09, 2011 3.936 3.972 3.855 3.940 3,433 +0.10(+2.69%)
Aug 08, 2011 4.228 4.267 3.837 3.837 16,739 -0.41(-9.62%)
Aug 05, 2011 4.015 4.246 3.908 4.246 8,663 +0.19(+4.76%)
Aug 04, 2011 4.185 4.185 4.018 4.053 5,066 -0.04(-0.89%)
Aug 03, 2011 4.103 4.213 4.089 4.089 1,708 +0.02(+0.44%)
Aug 02, 2011 4.068 4.192 4.068 4.071 844 -0.12(-2.88%)
Aug 01, 2011 4.150 4.224 4.135 4.192 7,650 -0.06(-1.50%)
Jul 29, 2011 4.100 4.256 4.082 4.256 10,338 +0.08(+1.96%)
Jul 28, 2011 4.118 4.174 4.118 4.174 6,183 +0.05(+1.12%)
Jul 27, 2011 4.030 4.154 4.030 4.128 3,431 -0.05(-1.11%)
Jul 26, 2011 4.015 4.174 4.004 4.174 7,599 +0.09(+2.31%)
Jul 22, 2011 4.068 4.080 4.080 4.080 124,974 +0.01(+0.31%)
Jul 21, 2011 3.904 4.164 3.880 4.068 18,909 +0.20(+5.24%)
Jul 20, 2011 3.951 3.993 3.865 3.865 19,303 -0.06(-1.58%)
Jul 19, 2011 3.872 4.174 3.826 3.928 8,385 +0.06(+1.61%)
Jul 18, 2011 3.865 3.865 3.865 3.865 281 -0.07(-1.72%)
Jul 15, 2011 3.844 3.972 3.844 3.933 5,066 +0.03(+0.73%)
Jul 14, 2011 3.833 3.904 3.819 3.904 6,969 +0.08(+2.04%)
Jul 12, 2011 3.809 3.826 3.826 3.826 5,066 -0.02(-0.65%)
Jul 11, 2011 3.841 3.851 3.823 3.851 3,940 +0.00(+0.00%)
Jul 08, 2011 3.844 3.851 3.801 3.851 2,890 -0.04(-1.00%)
Jul 07, 2011 3.897 3.904 3.794 3.890 12,199 -0.01(-0.18%)
Jul 05, 2011 3.897 3.897 3.897 3.897 562 -0.00(-0.09%)
Jul 01, 2011 4.107 4.111 3.553 3.901 72,586 -0.26(-6.15%)
Jun 30, 2011 3.904 4.174 3.822 4.157 25,211 +0.29(+7.44%)
Jun 29, 2011 3.887 3.919 3.787 3.869 9,218 +0.05(+1.21%)
Jun 28, 2011 3.897 3.897 3.823 3.823 1,483 +0.05(+1.22%)
Jun 27, 2011 3.741 3.855 3.720 3.777 4,222 -0.05(-1.30%)
Jun 24, 2011 3.720 3.940 3.642 3.826 4,531 +0.03(+0.84%)
Jun 22, 2011 3.794 3.794 3.794 3.794 42,221 -0.11(-2.91%)
Jun 21, 2011 3.784 3.908 3.784 3.908 11,926 +0.15(+4.07%)
Jun 20, 2011 3.734 3.755 3.681 3.755 2,533 -0.07(-1.86%)
Jun 17, 2011 3.830 3.830 3.826 3.826 2,448 -0.03(-0.74%)
Jun 16, 2011 3.862 3.865 3.837 3.855 11,258 -0.13(-3.21%)
Jun 14, 2011 3.983 3.983 3.983 3.983 0 +0.20(+5.26%)
Jun 13, 2011 3.908 3.916 3.720 3.784 23,818 -0.14(-3.62%)
Jun 10, 2011 3.908 3.926 3.908 3.926 1,688 -0.02(-0.45%)
Jun 08, 2011 3.929 3.944 3.944 3.944 8,444 +0.03(+0.68%)
Jun 07, 2011 3.915 3.955 3.841 3.917 5,139 -0.01(-0.22%)
Jun 06, 2011 3.944 3.947 3.926 3.926 5,494 -0.02(-0.45%)
Jun 03, 2011 4.015 4.015 3.944 3.944 5,877 -0.07(-1.77%)
May 24, 2011 3.986 4.029 3.986 4.015 1,688 +0.05(+1.25%)
May 23, 2011 3.965 3.968 3.965 3.965 1,829 -0.00(-0.09%)
May 20, 2011 3.972 3.998 3.968 3.968 1,694 -0.05(-1.24%)
May 19, 2011 4.061 4.061 4.015 4.018 3,386 -0.04(-1.05%)
May 18, 2011 4.050 4.174 3.983 4.061 8,021 +0.05(+1.26%)
May 17, 2011 4.164 4.164 3.988 4.010 7,774 -0.15(-3.61%)
May 16, 2011 3.965 4.160 3.965 4.160 3,186 +0.11(+2.61%)
May 13, 2011 4.072 4.132 3.991 4.055 19,862 -0.01(-0.17%)
May 12, 2011 4.062 4.062 4.062 4.062 2,021 +0.00(+0.00%)
May 11, 2011 4.051 4.062 3.991 4.062 5,127 +0.01(+0.26%)
May 10, 2011 3.973 4.051 3.973 4.051 6,364 +0.04(+1.06%)
May 09, 2011 3.920 4.009 3.920 4.009 4,530 +0.09(+2.25%)
May 06, 2011 3.903 3.920 3.903 3.920 1,656 +0.02(+0.45%)
May 05, 2011 3.942 3.942 3.885 3.903 14,004 -0.07(-1.78%)
May 04, 2011 3.917 3.973 3.917 3.973 7,503 +0.05(+1.35%)
May 03, 2011 3.920 3.973 3.920 3.920 27,484 +0.02(+0.45%)
May 02, 2011 3.903 3.903 3.489 3.903 5,198 -0.04(-0.99%)
Apr 28, 2011 3.942 3.942 3.942 3.942 0 +0.00(+0.09%)
Apr 27, 2011 4.016 4.016 3.927 3.938 5,096 -0.07(-1.85%)
Apr 26, 2011 4.111 4.125 4.009 4.012 2,313 -0.13(-3.15%)
Apr 25, 2011 4.126 4.143 4.021 4.143 16,475 +0.08(+2.09%)
Apr 21, 2011 4.019 4.072 4.019 4.058 1,415 +0.13(+3.23%)
Apr 20, 2011 4.019 4.121 3.903 3.931 5,274 -0.08(-1.94%)
Apr 19, 2011 4.044 4.044 4.005 4.009 1,981 -0.04(-1.05%)
Apr 18, 2011 4.118 4.125 3.889 4.051 5,212 +0.02(+0.61%)
Apr 15, 2011 4.157 4.157 3.938 4.026 11,583 -0.06(-1.38%)
Apr 14, 2011 4.086 4.153 4.062 4.083 6,229 +0.02(+0.52%)
Apr 13, 2011 4.062 4.196 4.037 4.062 6,084 -0.01(-0.35%)
Apr 11, 2011 4.076 4.076 4.076 4.076 0 -0.05(-1.20%)
Apr 08, 2011 4.033 4.199 4.033 4.125 1,415 +0.04(+0.95%)
Apr 07, 2011 4.032 4.086 4.032 4.086 990 -0.09(-2.20%)
Apr 06, 2011 4.182 4.182 4.115 4.178 5,379 +0.02(+0.60%)
Apr 05, 2011 4.026 4.153 4.026 4.153 2,800 +0.00(+0.00%)
Apr 04, 2011 4.019 4.153 4.019 4.153 9,558 +0.05(+1.29%)
Apr 01, 2011 4.040 4.129 4.040 4.100 4,813 +0.09(+2.29%)
Mar 31, 2011 4.009 4.132 3.987 4.009 12,401 +0.01(+0.18%)
Mar 30, 2011 4.002 4.005 4.002 4.002 6,670 -0.05(-1.31%)
Mar 29, 2011 3.984 4.072 3.931 4.055 7,333 +0.06(+1.41%)
Mar 28, 2011 4.132 4.132 3.910 3.998 25,674 -0.10(-2.50%)
Mar 25, 2011 4.037 4.132 3.934 4.100 6,093 +0.02(+0.52%)
Mar 23, 2011 4.079 4.079 4.079 4.079 0 +0.12(+3.12%)
Mar 22, 2011 3.956 3.956 3.956 3.956 3,822 -0.01(-0.27%)
Mar 21, 2011 3.910 4.146 3.910 3.966 11,280 +0.04(+1.08%)
Mar 18, 2011 3.938 3.970 3.924 3.924 3,312 +0.02(+0.54%)
Mar 17, 2011 3.959 3.959 3.903 3.903 3,680 -0.16(-3.83%)
Mar 16, 2011 4.058 4.058 4.055 4.058 3,114 +0.08(+2.13%)
Mar 15, 2011 3.890 3.973 3.890 3.973 3,256 +0.08(+2.09%)
Mar 14, 2011 3.892 3.892 3.892 3.892 566 -0.09(-2.22%)
Mar 11, 2011 3.956 3.980 3.956 3.980 2,123 +0.01(+0.18%)
Mar 10, 2011 3.970 3.973 3.970 3.973 3,298 +0.00(+0.00%)
Mar 09, 2011 3.984 4.056 3.938 3.973 22,648 +0.01(+0.22%)
Mar 08, 2011 3.977 3.984 3.952 3.964 6,563 -0.01(-0.22%)
Mar 07, 2011 3.973 4.053 3.966 3.973 8,219 -0.05(-1.32%)
Mar 04, 2011 4.051 4.051 4.026 4.026 1,897 +0.02(+0.44%)
Mar 03, 2011 4.009 4.009 4.009 4.009 3,963 -0.05(-1.13%)
Mar 02, 2011 3.991 4.062 3.991 4.055 1,514 +0.12(+2.96%)
Mar 01, 2011 4.047 4.047 3.885 3.938 11,325 +0.05(+1.36%)
Feb 28, 2011 3.973 3.973 3.885 3.885 11,093 -0.04(-1.08%)
Feb 25, 2011 3.885 3.927 3.885 3.927 1,132 -0.01(-0.18%)
Feb 24, 2011 3.881 3.934 3.881 3.934 6,336 +0.08(+2.20%)
Feb 23, 2011 3.836 3.871 3.836 3.850 7,149 +0.00(+0.00%)
Feb 22, 2011 3.896 3.897 3.836 3.850 5,521 +0.01(+0.37%)
Feb 18, 2011 3.836 3.836 3.836 3.836 849 +0.00(+0.00%)
Feb 17, 2011 3.885 3.885 3.836 3.836 4,247 +0.00(+0.00%)
Feb 16, 2011 3.899 3.899 3.836 3.836 3,321 -0.06(-1.63%)
Feb 15, 2011 3.899 3.899 3.899 3.899 1,330 +0.00(+0.00%)
Feb 14, 2011 3.836 3.899 3.836 3.899 866 +0.04(+0.98%)
Feb 11, 2011 3.791 3.882 3.791 3.861 9,603 +0.04(+0.92%)
Feb 10, 2011 3.826 3.896 3.791 3.826 9,201 -0.07(-1.89%)
Feb 09, 2011 4.019 4.019 3.900 3.900 2,734 -0.08(-1.94%)
Feb 08, 2011 3.865 4.019 3.865 3.977 5,877 +0.08(+2.07%)
Feb 07, 2011 3.896 3.896 3.896 3.896 284 -0.05(-1.25%)
Feb 04, 2011 3.872 4.012 3.868 3.945 2,897 +0.09(+2.27%)
Feb 03, 2011 4.121 4.121 3.826 3.858 30,084 +0.15(+3.97%)
Feb 02, 2011 3.693 3.710 3.686 3.710 1,994 +0.00(+0.09%)
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.