NASDAQ:SGC | Historical Stock Price | SUPERIOR GROUP OF COMPANIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.19$0.64$2.22$7.69$26.62$92.141973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.23$2.2315,200——
1985-12-30$2.25$2.2514,400——
1985-12-27$2.22$2.2237,600——
1985-12-26$2.22$2.2228,800——
1985-12-24$2.17$2.1723,200——
1985-12-23$2.22$2.2212,800——
1985-12-20$2.23$2.2321,600——
1985-12-19$2.27$2.2728,800——
1985-12-18$2.31$2.31113,600——
1985-12-17$2.30$2.3073,600——
1985-12-16$2.30$2.3096,800——
1985-12-13$2.22$2.2234,400——
1985-12-12$2.20$2.2042,400——
1985-12-11$2.20$2.2017,600——
1985-12-10$2.20$2.2028,800——
1985-12-09$2.19$2.1935,200——
1985-12-06$2.20$2.2031,200——
1985-12-05$2.22$2.2245,600——
1985-12-04$2.22$2.2217,600——
1985-12-03$2.25$2.2523,200——
1985-12-02$2.27$2.2771,200——
1985-11-29$2.28$2.2829,600——
1985-11-27$2.30$2.3081,600——
1985-11-26$2.22$2.2223,200——
1985-11-25$2.20$2.2042,400——
1985-11-22$2.19$2.1958,400——
1985-11-21$2.17$2.1752,000——
1985-11-20$2.19$2.1978,400——
1985-11-19$2.13$2.1357,600——
1985-11-18$2.09$2.0984,800——
1985-11-15$2.13$2.1316,000——
1985-11-14$2.14$2.1456,000——
1985-11-13$2.14$2.1440,000——
1985-11-12$2.09$2.0944,000——
1985-11-11$2.11$2.1162,400——
1985-11-08$2.11$2.1149,600——
1985-11-07$2.05$2.05100,000——
1985-11-06$2.02$2.0294,400——
1985-11-05$1.97$1.9786,400——
1985-11-04$2.00$2.0012,800——
1985-11-01$2.02$2.0228,000——
1985-10-31$2.02$2.0229,600——
1985-10-30$2.03$2.0363,200——
1985-10-29$2.02$2.0230,400——
1985-10-28$1.98$1.9852,000——
1985-10-25$1.98$1.9887,200——
1985-10-24$2.03$2.0341,600——
1985-10-23$2.05$2.0552,800——
1985-10-22$2.02$2.0210,400——
1985-10-21$1.95$1.9557,600——
1985-10-18$1.97$1.9724,000——
1985-10-17$2.02$2.0263,200——
1985-10-16$2.00$2.0076,800——
1985-10-15$2.02$2.0268,800——
1985-10-14$2.06$2.0636,000——
1985-10-11$2.03$2.03280,000——
1985-10-10$1.98$1.9845,600——
1985-10-09$2.00$2.0039,200——
1985-10-08$1.98$1.9850,400——
1985-10-07$1.98$1.9860,000——
1985-10-04$1.91$1.9114,400——
1985-10-03$1.92$1.9227,200——
1985-10-02$1.92$1.9299,200——
1985-10-01$1.95$1.9530,400——
1985-09-30$1.97$1.974,000——
1985-09-26$1.95$1.9536,000——
1985-09-25$1.92$1.9235,200——
1985-09-24$1.92$1.9237,600——
1985-09-23$1.88$1.8822,400——
1985-09-20$1.89$1.8927,200——
1985-09-19$1.89$1.8984,000——
1985-09-18$1.91$1.9132,800——
1985-09-17$1.89$1.8973,600——
1985-09-16$1.88$1.8886,400——
1985-09-13$1.84$1.84118,400——
1985-09-12$1.86$1.8694,400——
1985-09-11$1.94$1.94106,400——
1985-09-10$1.95$1.9537,600——
1985-09-09$1.95$1.95165,600——
1985-09-06$1.95$1.9565,600——
1985-09-05$2.03$2.036,400——
1985-09-04$2.03$2.0324,000——
1985-09-03$2.06$2.0628,000——
1985-08-30$2.05$2.0573,600——
1985-08-29$2.11$2.1128,000——
1985-08-28$2.14$2.1416,800——
1985-08-27$2.11$2.1116,800——
1985-08-26$2.14$2.1432,800——
1985-08-23$2.17$2.1713,600——
1985-08-22$2.14$2.1436,800——
1985-08-21$2.17$2.1720,000——
1985-08-20$2.20$2.20237,600——
1985-08-19$2.11$2.1140,800——
1985-08-16$2.09$2.0937,600——
1985-08-15$2.14$2.1422,400——
1985-08-14$2.16$2.1616,800——
1985-08-13$2.19$2.1925,600——
1985-08-12$2.19$2.1914,400——
1985-08-09$2.19$2.1946,400——
1985-08-08$2.22$2.2232,800——
1985-08-07$2.17$2.1727,200——
1985-08-06$2.17$2.1756,000——
1985-08-05$2.22$2.2224,000——
1985-08-02$2.25$2.2516,000——
1985-08-01$2.25$2.2510,400——
1985-07-31$2.27$2.2734,400——
1985-07-30$2.25$2.2534,400——
1985-07-29$2.22$2.2241,600——
1985-07-26$2.27$2.2796,800——
1985-07-25$2.33$2.3347,200——
1985-07-24$2.30$2.3060,000——
1985-07-23$2.28$2.28192,800——
1985-07-22$2.19$2.1996,000——
1985-07-19$2.14$2.1430,400——
1985-07-18$2.11$2.1130,400——
1985-07-17$2.09$2.09120,000——
1985-07-16$2.20$2.2056,000——
1985-07-15$2.30$2.3072,800——
1985-07-12$2.25$2.2558,400——
1985-07-11$2.19$2.19150,400——
1985-07-10$2.20$2.2045,600——
1985-07-09$2.17$2.1727,200——
1985-07-08$2.16$2.1630,400——
1985-07-05$2.17$2.17214,400——
1985-07-03$2.11$2.115,600——
1985-07-02$2.14$2.1432,000——
1985-07-01$2.09$2.0914,400——
1985-06-28$2.09$2.0935,200——
1985-06-27$2.11$2.1132,000——
1985-06-26$2.09$2.0910,400——
1985-06-25$2.09$2.0939,200——
1985-06-24$2.03$2.0324,000——
1985-06-21$2.06$2.0628,000——
1985-06-20$2.08$2.089,600——
1985-06-19$2.05$2.05208,000——
1985-06-18$2.06$2.0628,800——
1985-06-17$2.08$2.0821,600——
1985-06-14$2.06$2.0613,600——
1985-06-13$2.03$2.0326,400——
1985-06-12$2.08$2.0843,200——
1985-06-11$2.06$2.067,200——
1985-06-10$2.08$2.0824,000——
1985-06-07$2.08$2.0818,400——
1985-06-06$2.08$2.0816,000——
1985-06-05$2.09$2.09113,600——
1985-06-04$2.03$2.0315,200——
1985-06-03$2.06$2.0678,400——
1985-05-31$2.03$2.0323,200——
1985-05-30$2.02$2.0220,000——
1985-05-29$2.05$2.0511,200——
1985-05-28$2.06$2.062,400——
1985-05-24$2.08$2.089,600——
1985-05-23$2.11$2.1123,200——
1985-05-22$2.05$2.0524,000——
1985-05-21$2.05$2.0525,600——
1985-05-20$2.02$2.0252,000——
1985-05-17$2.13$2.1352,000——
1985-05-16$2.20$2.20114,400——
1985-05-15$2.00$2.0012,000——
1985-05-14$2.03$2.0339,200——
1985-05-13$2.03$2.0384,000——
1985-05-10$2.00$2.0063,200——
1985-05-09$1.97$1.9756,000——
1985-05-08$1.88$1.8828,800——
1985-05-07$1.88$1.8833,600——
1985-05-06$1.86$1.8623,200——
1985-05-03$1.84$1.8412,800——
1985-05-02$1.83$1.8320,000——
1985-05-01$1.88$1.8828,800——
1985-04-30$1.89$1.8968,000——
1985-04-29$1.84$1.8435,200——
1985-04-26$1.86$1.869,600——
1985-04-25$1.84$1.8429,600——
1985-04-24$1.81$1.8128,800——
1985-04-23$1.81$1.8124,000——
1985-04-22$1.89$1.8944,800——
1985-04-19$1.80$1.8026,400——
1985-04-18$1.83$1.8312,800——
1985-04-17$1.83$1.831,600——
1985-04-16$1.81$1.8124,800——
1985-04-15$1.86$1.8661,600——
1985-04-12$1.78$1.7821,600——
1985-04-11$1.80$1.8016,800——
1985-04-10$1.77$1.777,200——
1985-04-09$1.80$1.808,000——
1985-04-08$1.78$1.7820,800——
1985-04-04$1.75$1.7517,600——
1985-04-03$1.78$1.7812,000——
1985-04-02$1.78$1.7829,600——
1985-04-01$1.81$1.8120,800——
1985-03-29$1.83$1.8311,200——
1985-03-28$1.86$1.8655,200——
1985-03-27$1.78$1.7811,200——
1985-03-26$1.81$1.8135,200——
1985-03-25$1.83$1.831,600——
1985-03-22$1.86$1.8612,800——
1985-03-21$1.84$1.844,000——
1985-03-20$1.83$1.836,400——
1985-03-19$1.84$1.8447,200——
1985-03-18$1.88$1.8831,200——
1985-03-15$1.86$1.8650,400——
1985-03-14$1.86$1.8647,200——
1985-03-13$1.83$1.83123,200——
1985-03-12$1.81$1.8132,000——
1985-03-11$1.77$1.7724,000——
1985-03-08$1.75$1.7519,200——
1985-03-07$1.78$1.7864,800——
1985-03-06$1.70$1.7044,000——
1985-03-05$1.77$1.77109,600——
1985-03-04$1.83$1.8353,600——
1985-03-01$1.84$1.8462,400——
1985-02-28$1.81$1.8113,600——
1985-02-27$1.83$1.8373,600——
1985-02-26$1.83$1.8378,400——
1985-02-25$1.78$1.7870,400——
1985-02-22$1.72$1.72119,200——
1985-02-21$1.75$1.7580,000——
1985-02-20$1.80$1.80136,000——
1985-02-19$1.81$1.8146,400——
1985-02-15$1.81$1.8118,400——
1985-02-14$1.86$1.8627,200——
1985-02-13$1.91$1.9146,400——
1985-02-12$1.86$1.8627,200——
1985-02-11$1.86$1.8636,800——
1985-02-08$1.92$1.9235,200——
1985-02-07$1.88$1.8848,000——
1985-02-06$1.88$1.8856,800——
1985-02-05$1.84$1.8496,000——
1985-02-04$1.89$1.8982,400——
1985-02-01$1.78$1.7820,000——
1985-01-31$1.75$1.7544,000——
1985-01-30$1.78$1.7846,400——
1985-01-29$1.86$1.8643,200——
1985-01-28$1.84$1.84152,000——
1985-01-25$1.81$1.8168,800——
1985-01-24$1.75$1.7565,600——
1985-01-23$1.78$1.7894,400——
1985-01-22$1.73$1.7350,400——
1985-01-21$1.75$1.75140,000——
1985-01-18$1.73$1.7364,800——
1985-01-17$1.69$1.69127,200——
1985-01-16$1.61$1.6152,800——
1985-01-15$1.61$1.6127,200——
1985-01-14$1.61$1.6122,400——
1985-01-11$1.59$1.5928,800——
1985-01-10$1.58$1.5848,800——
1985-01-09$1.56$1.5615,200——
1985-01-08$1.55$1.5513,600——
1985-01-07$1.56$1.5614,400——
1985-01-04$1.55$1.559,600——
1985-01-03$1.55$1.5524,800——
1985-01-02$1.56$1.5616,800——