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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.24$76.67130,600——
2020-12-30$22.76$75.0949,900——
2020-12-29$21.69$71.5644,100——
2020-12-28$22.23$73.3462,900——
2020-12-24$24.31$80.2016,100——
2020-12-23$24.42$80.5671,900——
2020-12-22$23.24$76.6734,700——
2020-12-21$22.93$75.6558,000——
2020-12-18$23.19$76.51142,800——
2020-12-17$23.71$78.2255,100——
2020-12-16$23.41$77.2343,800——
2020-12-15$22.67$74.7935,600——
2020-12-14$21.80$71.9246,100——
2020-12-11$21.78$71.8526,000——
2020-12-10$22.19$73.2120,100——
2020-12-09$22.30$73.5747,700——
2020-12-08$22.45$74.0632,800——
2020-12-07$21.97$72.4855,900——
2020-12-04$21.96$72.4554,900——
2020-12-03$22.51$74.2621,000——
2020-12-02$22.69$74.8637,400——
2020-12-01$23.06$76.0863,100——
2020-11-30$21.74$71.72118,800——
2020-11-27$23.30$76.8729,700——
2020-11-25$23.47$77.4354,600——
2020-11-24$24.38$80.4340,700——
2020-11-23$24.00$79.1873,900——
2020-11-20$24.84$81.9529,700——
2020-11-19$25.19$83.1057,000——
2020-11-18$25.70$84.7978,500——
2020-11-17$26.15$86.2758,500——
2020-11-16$26.25$86.6076,100——
2020-11-13$25.50$84.1372,900——
2020-11-12$24.64$80.96143,700——
2020-11-11$24.82$81.55403,800——
2020-11-10$20.97$68.9061,300——
2020-11-09$20.35$66.8667,400——
2020-11-06$20.67$67.9235,000——
2020-11-05$21.46$70.5158,800——
2020-11-04$20.98$68.9343,300——
2020-11-03$21.82$71.6984,800——
2020-11-02$21.82$71.69106,400——
2020-10-30$21.62$71.0480,200——
2020-10-29$24.04$78.9982,200——
2020-10-28$23.45$77.0551,300——
2020-10-27$24.33$79.9439,500——
2020-10-26$24.17$79.4245,900——
2020-10-23$23.71$77.9036,000——
2020-10-22$24.43$80.2779,600——
2020-10-21$24.40$80.1734,200——
2020-10-20$24.59$80.8092,400——
2020-10-19$26.12$85.8283,400——
2020-10-16$27.26$89.57204,700——
2020-10-15$25.38$83.3940,100——
2020-10-14$24.81$81.5242,500——
2020-10-13$25.21$82.8333,300——
2020-10-12$25.12$82.5438,400——
2020-10-09$25.16$82.6734,000——
2020-10-08$25.45$83.6237,000——
2020-10-07$25.45$83.6250,500——
2020-10-06$23.97$78.7636,300——
2020-10-05$24.19$79.4842,200——
2020-10-02$24.43$80.2765,400——
2020-10-01$25.23$82.90142,900——
2020-09-30$23.23$76.33114,200——
2020-09-29$22.28$73.2188,200——
2020-09-28$22.82$74.9858,700——
2020-09-25$22.33$73.3760,200——
2020-09-24$21.56$70.8467,600——
2020-09-23$21.87$71.8684,100——
2020-09-22$21.57$70.8775,900——
2020-09-21$19.87$65.2987,200——
2020-09-18$21.46$70.51140,100——
2020-09-17$21.10$69.3338,400——
2020-09-16$21.81$71.6660,200——
2020-09-15$21.69$71.2750,600——
2020-09-14$21.78$71.5647,900——
2020-09-11$22.35$73.4457,400——
2020-09-10$23.31$76.5937,500——
2020-09-09$23.57$77.4466,300——
2020-09-08$23.40$76.8983,500——
2020-09-04$22.74$74.7287,200——
2020-09-03$24.23$79.6177,400——
2020-09-02$24.59$80.8045,100——
2020-09-01$24.33$79.9475,500——
2020-08-31$23.14$76.03120,500——
2020-08-28$23.63$77.6469,400——
2020-08-27$23.89$78.5069,800——
2020-08-26$23.32$76.6274,000——
2020-08-25$22.78$74.85106,000——
2020-08-24$23.66$77.7483,400——
2020-08-21$22.83$75.0159,900——
2020-08-20$22.39$73.5766,400——
2020-08-19$22.39$73.5777,800——
2020-08-18$22.61$74.2987,500——
2020-08-17$22.70$74.5980,100——
2020-08-14$22.42$73.6780,700——
2020-08-13$22.95$75.4170,600——
2020-08-12$22.29$73.2480,000——
2020-08-11$21.49$70.6164,500——
2020-08-10$21.31$70.0274,600——
2020-08-07$21.32$69.3963,800——
2020-08-06$21.60$70.31105,300——
2020-08-05$20.57$66.9596,500——
2020-08-04$18.76$61.0655,300——
2020-08-03$18.84$61.32104,600——
2020-07-31$19.25$62.66220,600——
2020-07-30$17.09$55.6387,400——
2020-07-29$17.30$56.31262,400——
2020-07-28$14.02$45.6320,400——
2020-07-27$13.75$44.7531,600——
2020-07-24$13.87$45.1421,200——
2020-07-23$14.15$46.0615,300——
2020-07-22$14.10$45.8915,000——
2020-07-21$14.02$45.6317,900——
2020-07-20$13.67$44.4922,500——
2020-07-17$14.17$46.1227,300——
2020-07-16$14.42$46.9428,800——
2020-07-15$14.68$47.7861,100——
2020-07-14$14.04$45.7027,100——
2020-07-13$13.52$44.0123,200——
2020-07-10$13.12$42.7025,600——
2020-07-09$12.25$39.8731,500——
2020-07-08$13.07$42.5425,800——
2020-07-07$12.77$41.5635,500——
2020-07-06$13.90$45.2450,200——
2020-07-02$13.53$44.0462,100——
2020-07-01$12.61$41.0454,900——
2020-06-30$13.40$43.6245,400——
2020-06-29$13.30$43.2994,800——
2020-06-26$14.23$46.32141,500——
2020-06-25$11.93$38.8316,300——
2020-06-24$11.48$37.3725,800——
2020-06-23$11.74$38.2111,700——
2020-06-22$11.49$37.4030,600——
2020-06-19$10.95$35.6444,800——
2020-06-18$11.19$36.4220,200——
2020-06-17$11.39$37.0726,200——
2020-06-16$11.65$37.9227,700——
2020-06-15$12.10$39.3842,000——
2020-06-12$11.70$38.0835,000——
2020-06-11$11.17$36.3644,500——
2020-06-10$11.50$37.4320,500——
2020-06-09$11.33$36.8818,700——
2020-06-08$11.71$38.1129,400——
2020-06-05$11.36$36.9837,900——
2020-06-04$10.30$33.5330,500——
2020-06-03$10.81$35.1937,100——
2020-06-02$9.77$31.8022,200——
2020-06-01$9.93$32.3226,500——
2020-05-29$10.01$32.5837,700——
2020-05-28$10.76$35.0234,800——
2020-05-27$11.36$36.9844,600——
2020-05-26$10.27$33.4328,400——
2020-05-22$9.55$31.0834,100——
2020-05-21$9.37$30.5069,900——
2020-05-20$8.96$29.1659,600——
2020-05-19$8.30$27.0216,700——
2020-05-18$9.08$29.5531,900——
2020-05-15$8.47$27.5737,500——
2020-05-14$7.88$25.6546,200——
2020-05-13$8.04$26.1738,000——
2020-05-12$8.48$27.6072,800——
2020-05-11$9.00$29.2927,300——
2020-05-08$9.29$30.2428,800——
2020-05-07$9.26$30.1433,000——
2020-05-06$8.52$27.7335,100——
2020-05-05$8.60$27.9933,500——
2020-05-04$9.20$29.9469,400——
2020-05-01$8.62$28.0667,500——
2020-04-30$8.72$28.3845,800——
2020-04-29$8.69$28.2862,600——
2020-04-28$7.52$24.4844,500——
2020-04-27$7.45$24.2536,000——
2020-04-24$7.05$22.9524,700——
2020-04-23$6.72$21.8726,200——
2020-04-22$6.63$21.5829,300——
2020-04-21$6.94$22.5919,900——
2020-04-20$6.67$21.7141,400——
2020-04-17$7.32$23.8348,900——
2020-04-16$7.05$22.9543,100——
2020-04-15$7.50$24.4123,500——
2020-04-14$8.21$26.7232,500——
2020-04-13$8.24$26.8222,400——
2020-04-09$8.82$28.7123,800——
2020-04-08$8.50$27.6737,500——
2020-04-07$7.63$24.8344,400——
2020-04-06$8.52$27.7351,600——
2020-04-03$7.60$24.7470,700——
2020-04-02$7.47$24.3146,500——
2020-04-01$6.85$22.3061,000——
2020-03-31$8.46$27.5465,300——
2020-03-30$9.00$29.2925,000——
2020-03-27$8.55$27.8337,000——
2020-03-26$9.36$30.47108,000——
2020-03-25$8.98$29.2360,300——
2020-03-24$9.15$29.78132,900——
2020-03-23$7.50$24.4151,000——
2020-03-20$8.06$26.2371,900——
2020-03-19$8.52$27.7332,000——
2020-03-18$8.18$26.6288,200——
2020-03-17$11.24$36.5847,000——
2020-03-16$8.32$27.0830,700——
2020-03-13$9.52$30.9935,600——
2020-03-12$9.20$29.9454,100——
2020-03-11$12.38$40.3033,000——
2020-03-10$11.08$36.0633,400——
2020-03-09$10.60$34.5021,700——
2020-03-06$11.46$37.3032,900——
2020-03-05$12.44$40.4947,400——
2020-03-04$13.26$43.1626,900——
2020-03-03$12.56$40.8828,800——
2020-03-02$12.89$41.9633,100——
2020-02-28$12.02$39.1238,200——
2020-02-27$12.41$40.3940,400——
2020-02-26$11.51$37.4624,600——
2020-02-25$11.34$36.9124,100——
2020-02-24$11.45$37.2731,200——
2020-02-21$10.64$34.6382,000——
2020-02-20$10.60$34.5048,000——
2020-02-19$10.25$33.3627,500——
2020-02-18$10.63$34.6010,700——
2020-02-14$11.07$36.0313,400——
2020-02-13$11.13$36.2317,600——
2020-02-12$11.19$36.4216,800——
2020-02-11$11.23$36.5517,700——
2020-02-10$11.26$36.3213,200——
2020-02-07$10.97$35.3933,300——
2020-02-06$11.53$37.2019,100——
2020-02-05$11.80$38.0745,800——
2020-02-04$11.74$37.8713,800——
2020-02-03$11.64$37.5515,900——
2020-01-31$11.53$37.2024,400——
2020-01-30$12.59$40.6117,300——
2020-01-29$12.97$41.8415,700——
2020-01-28$13.13$42.3624,200——
2020-01-27$13.34$43.0318,100——
2020-01-24$13.77$44.426,800——
2020-01-23$13.91$44.8710,000——
2020-01-22$14.02$45.238,900——
2020-01-21$14.08$45.4219,000——
2020-01-17$13.99$45.1321,300——
2020-01-16$14.31$46.167,700——
2020-01-15$14.11$45.528,400——
2020-01-14$14.03$45.2622,300——
2020-01-13$13.98$45.1013,600——
2020-01-10$13.78$44.4511,700——
2020-01-09$13.82$44.5813,600——
2020-01-08$13.80$44.5214,100——
2020-01-07$13.86$44.7152,300——
2020-01-06$13.72$44.2612,600——
2020-01-03$13.63$43.9710,200——
2020-01-02$13.75$44.3615,500——