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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.54$43.6837,000——
2019-12-30$13.44$43.3618,400——
2019-12-27$13.44$43.3618,400——
2019-12-26$13.26$42.7821,600——
2019-12-24$13.04$42.0722,500——
2019-12-23$12.90$41.6139,000——
2019-12-20$12.92$41.68124,900——
2019-12-19$13.16$42.4516,800——
2019-12-18$13.19$42.5541,800——
2019-12-17$13.17$42.4934,600——
2019-12-16$13.42$43.2926,200——
2019-12-13$13.25$42.7427,100——
2019-12-12$13.17$42.4956,300——
2019-12-11$13.34$43.0322,000——
2019-12-10$13.09$42.2320,900——
2019-12-09$13.00$41.9432,000——
2019-12-06$13.66$44.079,400——
2019-12-05$13.33$43.0011,900——
2019-12-04$13.45$43.3932,100——
2019-12-03$13.02$42.0089,700——
2019-12-02$13.27$42.8118,000——
2019-11-29$13.43$43.3215,400——
2019-11-27$13.29$42.8720,400——
2019-11-26$13.31$42.9437,600——
2019-11-25$13.17$42.4989,600——
2019-11-22$13.20$42.5832,000——
2019-11-21$13.25$42.7424,400——
2019-11-20$13.73$44.29113,800——
2019-11-19$14.24$45.9458,800——
2019-11-18$14.47$46.6852,700——
2019-11-15$14.80$47.7410,200——
2019-11-14$15.01$48.427,200——
2019-11-13$14.69$47.3910,400——
2019-11-12$14.94$48.2017,500——
2019-11-11$14.68$47.037,400——
2019-11-08$15.00$48.0614,700——
2019-11-07$15.32$49.0933,500——
2019-11-06$16.25$52.0610,600——
2019-11-05$15.99$51.2316,500——
2019-11-04$15.82$50.698,100——
2019-11-01$15.34$49.159,700——
2019-10-31$14.47$46.3614,600——
2019-10-30$15.21$48.734,900——
2019-10-29$14.82$47.488,800——
2019-10-28$14.70$47.1010,300——
2019-10-25$14.74$47.2319,400——
2019-10-24$15.53$49.765,600——
2019-10-23$15.74$50.433,800——
2019-10-22$16.16$51.786,000——
2019-10-21$15.82$50.6913,900——
2019-10-18$15.51$49.696,700——
2019-10-17$15.89$50.918,400——
2019-10-16$15.67$50.212,100——
2019-10-15$15.74$50.434,500——
2019-10-14$15.45$49.505,200——
2019-10-11$15.58$49.9257,300——
2019-10-10$15.52$49.7317,100——
2019-10-09$15.36$49.2120,800——
2019-10-08$15.41$49.3726,200——
2019-10-07$15.52$49.7312,100——
2019-10-04$15.37$49.2514,100——
2019-10-03$15.96$51.148,300——
2019-10-02$15.74$50.439,800——
2019-10-01$15.98$51.208,500——
2019-09-30$16.12$51.6516,700——
2019-09-27$16.10$51.5826,400——
2019-09-26$15.19$48.6719,100——
2019-09-25$15.18$48.6419,500——
2019-09-24$15.50$49.668,000——
2019-09-23$15.87$50.857,900——
2019-09-20$15.57$49.8936,400——
2019-09-19$16.21$51.9423,400——
2019-09-18$16.28$52.1612,900——
2019-09-17$16.72$53.5715,300——
2019-09-16$16.06$51.468,100——
2019-09-13$16.45$52.7131,100——
2019-09-12$16.64$53.3162,300——
2019-09-11$15.86$50.827,400——
2019-09-10$15.78$50.5660,100——
2019-09-09$15.51$49.699,800——
2019-09-06$14.60$46.785,500——
2019-09-05$14.87$47.643,900——
2019-09-04$14.14$45.3024,300——
2019-09-03$13.84$44.3414,000——
2019-08-30$14.18$45.438,300——
2019-08-29$14.40$46.1414,400——
2019-08-28$14.59$46.756,100——
2019-08-27$15.09$48.3512,700——
2019-08-26$14.71$47.1333,500——
2019-08-23$13.53$43.3518,500——
2019-08-22$13.30$42.61119,000——
2019-08-21$13.30$42.6138,800——
2019-08-20$13.20$42.2922,300——
2019-08-19$13.09$41.9417,300——
2019-08-16$12.99$41.6296,000——
2019-08-15$12.80$41.0141,500——
2019-08-14$13.17$42.2027,500——
2019-08-13$13.78$44.155,500——
2019-08-12$13.93$44.3112,100——
2019-08-09$14.17$45.079,300——
2019-08-08$14.58$46.3816,100——
2019-08-07$14.80$47.085,800——
2019-08-06$15.37$48.898,800——
2019-08-05$15.15$48.196,700——
2019-08-02$15.72$50.013,500——
2019-08-01$16.14$51.3415,900——
2019-07-31$17.02$54.14119,300——
2019-07-30$17.43$55.4423,000——
2019-07-29$17.02$54.1410,700——
2019-07-26$17.48$55.6040,800——
2019-07-25$16.89$53.736,800——
2019-07-24$16.36$52.0430,700——
2019-07-23$15.63$49.7216,200——
2019-07-22$15.76$50.1323,800——
2019-07-19$16.13$51.318,900——
2019-07-18$16.34$51.9844,700——
2019-07-17$16.63$52.905,500——
2019-07-16$17.06$54.275,400——
2019-07-15$16.85$53.609,700——
2019-07-12$16.78$53.3810,800——
2019-07-11$16.95$53.925,100——
2019-07-10$17.30$55.039,700——
2019-07-09$17.52$55.739,300——
2019-07-08$17.71$56.3412,100——
2019-07-05$18.01$57.299,400——
2019-07-03$17.75$56.465,600——
2019-07-02$17.71$56.3413,000——
2019-07-01$17.35$55.1916,800——
2019-06-28$17.13$54.49426,400——
2019-06-27$17.21$54.7431,200——
2019-06-26$17.21$54.746,800——
2019-06-25$16.75$53.2811,700——
2019-06-24$17.06$54.2713,500——
2019-06-21$17.36$55.2235,600——
2019-06-20$17.30$55.0317,000——
2019-06-19$18.21$57.939,600——
2019-06-18$17.55$55.8317,400——
2019-06-17$18.15$57.7314,200——
2019-06-14$18.76$59.6811,200——
2019-06-13$18.58$59.1023,000——
2019-06-12$18.25$58.0514,500——
2019-06-11$17.82$56.6926,100——
2019-06-10$17.02$54.1460,300——
2019-06-07$16.23$51.6330,900——
2019-06-06$15.62$49.697,200——
2019-06-05$15.88$50.5113,500——
2019-06-04$16.06$51.0913,400——
2019-06-03$16.05$51.0510,700——
2019-05-31$16.01$50.937,500——
2019-05-30$16.39$52.148,800——
2019-05-29$16.14$51.3414,900——
2019-05-28$16.50$52.4910,100——
2019-05-24$16.65$52.9619,200——
2019-05-23$16.51$52.5211,100——
2019-05-22$16.77$53.3519,900——
2019-05-21$16.81$53.478,000——
2019-05-20$16.92$53.8211,900——
2019-05-17$16.71$53.158,500——
2019-05-16$16.49$52.4515,000——
2019-05-15$16.64$52.9316,800——
2019-05-14$16.35$52.0115,900——
2019-05-13$15.64$49.439,600——
2019-05-10$15.87$50.1634,500——
2019-05-09$15.86$50.1328,600——
2019-05-08$16.04$50.7037,800——
2019-05-07$16.21$51.2318,500——
2019-05-06$16.61$52.507,300——
2019-05-03$16.84$53.2310,700——
2019-05-02$16.75$52.946,600——
2019-05-01$16.42$51.907,000——
2019-04-30$16.74$52.9120,400——
2019-04-29$18.24$57.658,000——
2019-04-26$18.40$58.1615,800——
2019-04-25$18.07$57.118,300——
2019-04-24$17.97$56.8012,400——
2019-04-23$18.27$57.7517,400——
2019-04-22$17.94$56.7016,100——
2019-04-18$18.03$56.999,100——
2019-04-17$18.05$57.0542,400——
2019-04-16$18.11$57.248,200——
2019-04-15$17.78$56.203,400——
2019-04-12$17.67$55.858,800——
2019-04-11$17.55$55.474,900——
2019-04-10$17.62$55.6912,200——
2019-04-09$17.13$54.1412,000——
2019-04-08$17.38$54.935,200——
2019-04-05$17.18$54.305,600——
2019-04-04$17.14$54.176,800——
2019-04-03$17.17$54.2712,600——
2019-04-02$17.04$53.8613,400——
2019-04-01$16.68$52.729,400——
2019-03-29$16.62$52.538,000——
2019-03-28$16.90$53.4119,500——
2019-03-27$16.57$52.3718,400——
2019-03-26$16.34$51.6416,900——
2019-03-25$15.99$50.549,100——
2019-03-22$15.58$49.2419,200——
2019-03-21$16.20$51.2019,800——
2019-03-20$16.20$51.209,900——
2019-03-19$16.15$51.0410,900——
2019-03-18$16.14$51.0115,900——
2019-03-15$16.25$51.3646,000——
2019-03-14$15.94$50.3815,800——
2019-03-13$16.16$51.088,700——
2019-03-12$15.85$50.1016,800——
2019-03-11$16.02$50.6319,100——
2019-03-08$15.62$49.3717,000——
2019-03-07$15.38$48.6141,300——
2019-03-06$15.78$49.8714,400——
2019-03-05$16.40$51.839,200——
2019-03-04$16.46$52.0214,000——
2019-03-01$17.12$54.1110,300——
2019-02-28$17.38$54.9312,200——
2019-02-27$17.67$55.8512,100——
2019-02-26$17.63$55.7223,600——
2019-02-25$17.79$56.2310,700——
2019-02-22$17.95$56.7315,400——
2019-02-21$17.59$55.6019,000——
2019-02-20$17.68$55.8813,800——
2019-02-19$18.00$56.8911,000——
2019-02-15$17.97$56.8026,900——
2019-02-14$17.95$56.7317,200——
2019-02-13$18.00$56.8911,300——
2019-02-12$17.70$55.9414,600——
2019-02-11$17.60$55.3110,500——
2019-02-08$17.60$55.3110,200——
2019-02-07$17.77$55.8516,600——
2019-02-06$17.96$56.4410,000——
2019-02-05$17.87$56.1615,800——
2019-02-04$17.90$56.2529,100——
2019-02-01$17.87$56.1617,700——
2019-01-31$17.77$55.859,600——
2019-01-30$17.70$55.6311,800——
2019-01-29$17.34$54.4910,900——
2019-01-28$17.42$54.756,900——
2019-01-25$17.52$55.063,700——
2019-01-24$17.61$55.343,400——
2019-01-23$17.77$55.855,400——
2019-01-22$17.46$54.8716,100——
2019-01-18$17.83$56.0318,900——
2019-01-17$17.87$56.1623,100——
2019-01-16$18.06$56.7622,000——
2019-01-15$18.66$58.649,500——
2019-01-14$18.63$58.5511,100——
2019-01-11$18.35$57.6716,200——
2019-01-10$18.31$57.5413,000——
2019-01-09$18.32$57.5728,700——
2019-01-08$18.27$57.4225,100——
2019-01-07$18.48$58.0815,300——
2019-01-04$18.68$58.7110,300——
2019-01-03$17.77$55.8513,700——
2019-01-02$18.13$56.9819,400——