Dark

SAUC
Diversified Restaurant Holdings Inc
stock NASDAQ

Inactive

Feb 25, 2020

1.04USD0.000%(0.00)37,207

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-02-25	1.045000	1.045000	1.040000	1.040000	0.000%	37,207	0.000%
2020-02-24	1.040000	1.045200	1.030000	1.040000	0.000%	383,658	0.000%
2020-02-21	1.040000	1.045000	1.040000	1.040000	0.000%	206,888	0.000%
2020-02-20	1.040000	1.050000	1.040000	1.040000	0.000%	138,503	0.000%
2020-02-19	1.045000	1.050000	1.040000	1.040000	0.000%	94,835	0.000%
2020-02-18	1.050000	1.050000	1.040000	1.040000	0.000%	52,271	0.000%
2020-02-14	1.040000	1.040000	1.040000	1.040000	0.000%	71,602	0.000%
2020-02-13	1.045000	1.050000	1.040000	1.040000	-0.478%	130,004	0.000%
2020-02-12	1.040000	1.050000	1.040000	1.045000	+0.481%	3,651	-0.478%
2020-02-11	1.040000	1.050000	1.040000	1.040000	-0.952%	18,177	0.000%
2020-02-10	1.045000	1.050000	1.040000	1.050000	+0.962%	9,257	-0.952%
2020-02-07	1.040000	1.050000	1.040000	1.040000	-0.952%	351,552	0.000%
2020-02-06	1.040000	1.050000	1.040000	1.050000	0.000%	18,220	-0.952%
2020-02-05	1.045200	1.050000	1.040000	1.050000	0.000%	3,443	-0.952%
2020-02-04	1.045000	1.050000	1.044800	1.050000	+0.962%	3,632	-0.952%
2020-02-03	1.050000	1.050000	1.039900	1.040000	0.000%	98,258	0.000%
2020-01-31	1.040000	1.050000	1.040000	1.040000	0.000%	7,699	0.000%
2020-01-30	1.050000	1.050000	1.040000	1.040000	-0.952%	192,267	0.000%
2020-01-29	1.045000	1.050000	1.030000	1.050000	+0.478%	374,136	-0.952%
2020-01-28	1.040000	1.050000	1.040000	1.045000	+0.481%	54,966	-0.478%
2020-01-27	1.040000	1.045000	1.040000	1.040000	-0.952%	25,566	0.000%
2020-01-24	1.050000	1.050000	1.040000	1.050000	0.000%	62,400	-0.952%
2020-01-23	1.050000	1.050000	1.040000	1.050000	+0.962%	15,104	-0.952%
2020-01-22	1.043800	1.045000	1.040000	1.040000	-0.952%	17,304	0.000%
2020-01-21	1.040000	1.050000	1.040000	1.050000	+0.478%	51,752	-0.952%
2020-01-17	1.050000	1.050000	1.040000	1.045000	+0.481%	19,678	-0.478%
2020-01-16	1.040000	1.045000	1.040000	1.040000	0.000%	9,545	0.000%
2020-01-15	1.040000	1.046000	1.040000	1.040000	0.000%	19,590	0.000%
2020-01-14	1.040000	1.045000	1.040000	1.040000	0.000%	20,391	0.000%
2020-01-13	1.040000	1.050000	1.040000	1.040000	-0.478%	37,340	0.000%
2020-01-10	1.030000	1.045400	1.030000	1.045000	+0.481%	13,214	-0.478%
2020-01-09	1.040000	1.045000	1.040000	1.040000	0.000%	63,690	0.000%
2020-01-08	1.040000	1.050000	1.040000	1.040000	0.000%	27,666	0.000%
2020-01-07	1.040000	1.050000	1.040000	1.040000	0.000%	9,066	0.000%
2020-01-06	1.045000	1.045000	1.040000	1.040000	0.000%	87,244	0.000%
2020-01-03	1.040000	1.050000	1.035000	1.040000	-0.952%	656,199	0.000%
2020-01-02	1.050000	1.050000	1.040000	1.050000	+0.962%	83,484	-0.952%
2019-12-31	1.045000	1.050000	1.040000	1.040000	0.000%	43,620	0.000%
2019-12-30	1.040000	1.050000	1.030000	1.040000	+0.971%	179,455	0.000%
2019-12-27	1.035000	1.040000	1.030000	1.030000	-0.483%	115,252	+0.971%
2019-12-26	1.040000	1.040000	1.030000	1.035000	+0.485%	5,819	+0.483%
2019-12-24	1.035000	1.035000	1.030000	1.030000	-0.962%	1,703	+0.971%
2019-12-23	1.040000	1.040000	1.030000	1.040000	0.000%	112,076	0.000%
2019-12-20	1.030000	1.040000	1.030000	1.040000	+0.971%	204,854	0.000%
2019-12-19	1.030000	1.040000	1.030000	1.030000	0.000%	59,131	+0.971%
2019-12-18	1.030000	1.035200	1.030000	1.030000	0.000%	90,331	+0.971%
2019-12-17	1.030000	1.035000	1.030000	1.030000	0.000%	207,979	+0.971%
2019-12-16	1.040000	1.040000	1.030000	1.030000	-0.962%	111,683	+0.971%
2019-12-13	1.030000	1.040000	1.020000	1.040000	+0.971%	326,669	0.000%
2019-12-12	1.030000	1.037000	1.030000	1.030000	0.000%	260,858	+0.971%
2019-12-11	1.040000	1.040000	1.030000	1.030000	0.000%	149,611	+0.971%
2019-12-10	1.030000	1.040000	1.030000	1.030000	0.000%	106,978	+0.971%
2019-12-09	1.030000	1.040000	1.030000	1.030000	0.000%	98,953	+0.971%
2019-12-06	1.030000	1.040000	1.030000	1.030000	0.000%	148,744	+0.971%
2019-12-05	1.030000	1.040000	1.020000	1.030000	0.000%	137,600	+0.971%
2019-12-04	1.030000	1.040000	1.030000	1.030000	0.000%	71,313	+0.971%
2019-12-03	1.030000	1.040000	1.020000	1.030000	0.000%	325,805	+0.971%
2019-12-02	1.020000	1.040000	1.020000	1.030000	0.000%	1,465,955	+0.971%
2019-11-29	1.030000	1.035000	1.020000	1.030000	0.000%	387,269	+0.971%
2019-11-27	1.030000	1.035000	1.030000	1.030000	0.000%	84,024	+0.971%
2019-11-26	1.020000	1.035000	1.020000	1.030000	+0.488%	84,784	+0.971%
2019-11-25	1.020000	1.030000	1.020000	1.025000	+0.490%	229,846	+1.463%
2019-11-22	1.020000	1.030000	1.020000	1.020000	0.000%	383,660	+1.961%
2019-11-21	1.030000	1.030000	1.020000	1.020000	0.000%	112,249	+1.961%
2019-11-20	1.020000	1.030000	1.020000	1.020000	0.000%	133,831	+1.961%
2019-11-19	1.030000	1.040000	1.020000	1.020000	-0.971%	1,656,915	+1.961%
2019-11-18	1.030000	1.040000	1.030000	1.030000	-0.962%	668,460	+0.971%
2019-11-15	1.030000	1.040000	1.030000	1.040000	+0.483%	551,311	0.000%
2019-11-14	1.030000	1.040000	1.030000	1.035000	-0.481%	257,395	+0.483%
2019-11-13	1.040000	1.040000	1.030000	1.040000	0.000%	266,478	0.000%
2019-11-12	1.040000	1.040000	1.030000	1.040000	0.000%	524,598	0.000%
2019-11-11	1.030000	1.040000	1.030000	1.040000	0.000%	315,321	0.000%
2019-11-08	1.030000	1.040000	1.030000	1.040000	0.000%	217,825	0.000%
2019-11-07	1.030000	1.040000	1.020000	1.040000	0.000%	2,602,646	0.000%
2019-11-06	1.030000	1.040000	1.030000	1.040000	+121.277%	8,840,113	0.000%
2019-11-05	0.480000	0.500159	0.468296	0.470000	+5.381%	30,974	+121.277%
2019-11-04	0.449500	0.449500	0.430000	0.446000	+4.181%	32,425	+133.184%
2019-11-01	0.450000	0.450000	0.426000	0.428100	-0.442%	25,779	+142.934%
2019-10-31	0.440000	0.440000	0.426000	0.430000	-2.273%	28,763	+141.860%
2019-10-30	0.448000	0.448000	0.426000	0.440000	-1.786%	33,441	+136.364%
2019-10-29	0.455200	0.459900	0.434100	0.448000	+0.448%	10,689	+132.143%
2019-10-28	0.469300	0.469300	0.426000	0.446000	-0.224%	18,441	+133.184%
2019-10-25	0.418100	0.479000	0.418100	0.447000	+7.971%	19,154	+132.662%
2019-10-24	0.424800	0.445000	0.400000	0.414000	-1.405%	89,069	+151.208%
2019-10-23	0.440000	0.440000	0.410000	0.419900	+1.181%	41,119	+147.678%
2019-10-22	0.478500	0.478500	0.400000	0.415000	-10.173%	188,082	+150.602%
2019-10-21	0.462000	0.483000	0.454000	0.462000	-1.597%	42,512	+125.108%
2019-10-18	0.478200	0.478200	0.457900	0.469500	-0.530%	49,825	+121.512%
2019-10-17	0.495300	0.501000	0.472000	0.472000	-3.693%	100,378	+120.339%
2019-10-16	0.511000	0.530000	0.480000	0.490100	-5.185%	20,919	+112.202%
2019-10-15	0.528300	0.546000	0.500000	0.516900	-0.596%	45,648	+101.199%
2019-10-14	0.540000	0.557000	0.520000	0.520000	-1.887%	31,507	+100.000%
2019-10-11	0.530000	0.568000	0.521000	0.530000	0.000%	32,423	+96.226%
2019-10-10	0.550000	0.579900	0.530000	0.530000	+0.741%	37,818	+96.226%
2019-10-09	0.557700	0.565840	0.526100	0.526100	-4.345%	17,910	+97.681%
2019-10-08	0.580000	0.580000	0.525600	0.550000	-1.716%	5,184	+89.091%
2019-10-07	0.530700	0.597200	0.510600	0.559600	+6.550%	16,294	+85.847%
2019-10-04	0.500000	0.530000	0.490110	0.525200	+5.229%	48,237	+98.020%
2019-10-03	0.510000	0.535000	0.480200	0.499100	-6.588%	50,312	+108.375%
2019-10-02	0.569700	0.580000	0.507818	0.534300	-10.443%	39,179	+94.647%
2019-10-01	0.596800	0.596800	0.542000	0.596600	+1.119%	13,884	+74.321%
2019-09-30	0.585900	0.599900	0.523800	0.590000	+2.076%	34,334	+76.271%
2019-09-27	0.580900	0.600000	0.540000	0.578000	+0.662%	233,086	+79.931%
2019-09-26	0.608700	0.623900	0.565000	0.574200	-4.300%	49,099	+81.122%
2019-09-25	0.596000	0.620000	0.575000	0.600000	-3.831%	18,679	+73.333%
2019-09-24	0.657000	0.659900	0.575100	0.623900	-4.015%	26,832	+66.693%
2019-09-23	0.660000	0.689200	0.610000	0.650000	+8.333%	49,203	+60.000%
2019-09-20	0.680000	0.680000	0.570000	0.600000	-11.765%	196,766	+73.333%
2019-09-19	0.680000	0.748900	0.633000	0.680000	-5.556%	130,438	+52.941%
2019-09-18	0.800000	0.800000	0.700000	0.720000	-2.054%	103,125	+44.444%
2019-09-17	0.677200	0.850000	0.650000	0.735100	+14.877%	374,034	+41.477%
2019-09-16	0.550000	0.650000	0.520000	0.639900	+23.295%	303,460	+62.525%
2019-09-13	0.438000	0.520000	0.430200	0.519000	+18.223%	144,338	+100.385%
2019-09-12	0.397000	0.472200	0.385100	0.439000	+15.435%	270,255	+136.902%
2019-09-11	0.394300	0.400000	0.372000	0.380300	+0.079%	54,921	+173.468%
2019-09-10	0.402000	0.402000	0.379900	0.380000	-5.000%	124,246	+173.684%
2019-09-09	0.415300	0.433000	0.399900	0.400000	-5.882%	79,160	+160.000%
2019-09-06	0.438000	0.444900	0.400000	0.425000	-3.409%	51,147	+144.706%
2019-09-05	0.425000	0.449000	0.420000	0.440000	+5.062%	98,719	+136.364%
2019-09-04	0.480000	0.499900	0.411600	0.418800	-12.750%	59,321	+148.329%
2019-09-03	0.520000	0.520000	0.480000	0.480000	-5.882%	61,866	+116.667%
2019-08-30	0.510000	0.520000	0.499300	0.510000	+3.093%	130,237	+103.922%
2019-08-29	0.493200	0.527500	0.493200	0.494700	+1.373%	47,339	+110.228%
2019-08-28	0.504700	0.537000	0.480000	0.488000	-2.165%	22,896	+113.115%
2019-08-27	0.500000	0.537300	0.430800	0.498800	+3.917%	102,806	+108.500%
2019-08-26	0.499800	0.500000	0.470000	0.480000	-4.000%	98,573	+116.667%
2019-08-23	0.545100	0.599900	0.421500	0.500000	-10.378%	77,677	+108.000%
2019-08-22	0.610000	0.620000	0.535300	0.557900	-7.433%	36,725	+86.413%
2019-08-21	0.589300	0.602700	0.550000	0.602700	+3.503%	36,365	+72.557%
2019-08-20	0.563100	0.582300	0.473079	0.582300	+5.165%	11,625	+78.602%
2019-08-19	0.570000	0.589100	0.530000	0.553700	-4.534%	83,716	+87.827%
2019-08-16	0.660000	0.660000	0.570000	0.580000	-7.937%	83,744	+79.310%
2019-08-15	0.690000	0.719900	0.589000	0.630000	-6.445%	122,459	+65.079%
2019-08-14	0.670000	0.690000	0.665500	0.673400	-2.406%	59,990	+54.440%
2019-08-13	0.700000	0.700000	0.660500	0.690000	+2.985%	53,785	+50.725%
2019-08-12	0.700000	0.719200	0.670000	0.670000	-8.118%	14,945	+55.224%
2019-08-09	0.686500	0.738600	0.676100	0.729200	+7.393%	46,058	+42.622%
2019-08-08	0.690000	0.738900	0.679000	0.679000	-0.147%	27,815	+53.166%
2019-08-07	0.714000	0.734400	0.671000	0.680000	-6.722%	215,518	+52.941%
2019-08-06	0.733700	0.740000	0.680000	0.729000	+4.143%	44,951	+42.661%
2019-08-05	0.740000	0.740000	0.700000	0.700000	-5.405%	15,103	+48.571%
2019-08-02	0.749000	0.749000	0.700100	0.740000	+4.771%	4,281	+40.541%
2019-08-01	0.715800	0.800000	0.706300	0.706300	+2.362%	60,360	+47.246%
2019-07-31	0.761700	0.805800	0.690000	0.690000	-5.609%	134,681	+50.725%
2019-07-30	0.778900	0.849800	0.712200	0.731000	-6.150%	52,752	+42.271%
2019-07-29	0.809700	0.849800	0.778900	0.778900	-2.892%	33,911	+33.522%
2019-07-26	0.850000	0.850000	0.787100	0.802100	-1.571%	70,880	+29.660%
2019-07-25	0.809000	0.849900	0.781200	0.814900	-0.634%	57,638	+27.623%
2019-07-24	0.820000	0.850000	0.801885	0.820100	+0.539%	21,661	+26.814%
2019-07-23	0.850000	0.850000	0.800000	0.815700	+0.704%	46,927	+27.498%
2019-07-22	0.800000	0.875500	0.790000	0.810000	+2.532%	114,430	+28.395%
2019-07-19	0.792100	0.800000	0.785100	0.790000	+1.152%	20,919	+31.646%
2019-07-18	0.769900	0.781600	0.715000	0.781000	+6.621%	137,803	+33.163%
2019-07-17	0.730000	0.750000	0.710000	0.732500	+0.342%	146,516	+41.980%
2019-07-16	0.720000	0.760000	0.720000	0.730000	+4.256%	51,218	+42.466%
2019-07-15	0.699900	0.720000	0.695200	0.700200	+0.734%	205,420	+48.529%
2019-07-12	0.699700	0.720000	0.695100	0.695100	-0.700%	274,003	+49.619%
2019-07-11	0.700000	0.709900	0.695100	0.700000	0.000%	49,622	+48.571%
2019-07-10	0.704100	0.709900	0.680000	0.700000	-0.582%	165,765	+48.571%
2019-07-09	0.725000	0.725000	0.700000	0.704100	-2.208%	51,964	+47.706%
2019-07-08	0.720000	0.730000	0.680100	0.720000	+4.348%	170,101	+44.444%
2019-07-05	0.750000	0.750000	0.690000	0.690000	+1.322%	465,156	+50.725%
2019-07-03	0.750000	0.773800	0.650800	0.681000	-11.558%	538,754	+52.717%
2019-07-02	0.784500	0.798000	0.745000	0.770000	+2.667%	224,102	+35.065%
2019-07-01	0.826000	0.826000	0.741500	0.750000	+1.351%	482,077	+38.667%
2019-06-28	0.800000	0.818000	0.740000	0.740000	0.000%	150,553	+40.541%
2019-06-27	0.818000	0.818000	0.740000	0.740000	-6.329%	41,487	+40.541%
2019-06-26	0.782548	0.824000	0.775000	0.790000	+2.865%	10,072	+31.646%
2019-06-25	0.770000	0.880000	0.760000	0.768000	+0.392%	23,351	+35.417%
2019-06-24	0.815000	0.880000	0.760000	0.765000	-5.087%	35,881	+35.948%
2019-06-21	0.826400	0.860000	0.806000	0.806000	+0.750%	57,222	+29.032%
2019-06-20	0.850000	0.880000	0.800000	0.800000	-5.605%	35,125	+30.000%
2019-06-19	0.800000	0.850000	0.800000	0.847500	+6.203%	91,455	+22.714%
2019-06-18	0.833000	0.833000	0.701200	0.798000	-4.202%	15,343	+30.326%
2019-06-17	0.791000	0.833800	0.760000	0.833000	+6.726%	14,517	+24.850%
2019-06-14	0.782000	0.810000	0.771000	0.780500	-1.215%	8,154	+33.248%
2019-06-13	0.770000	0.850000	0.770000	0.790100	+3.227%	7,488	+31.629%
2019-06-12	0.848000	0.848000	0.765400	0.765400	-1.480%	22,467	+35.877%
2019-06-11	0.813700	0.850000	0.743397	0.776900	-2.228%	7,516	+33.865%
2019-06-10	0.782800	0.799100	0.760000	0.794600	+4.553%	39,090	+30.883%
2019-06-07	0.770000	0.773800	0.760000	0.760000	0.000%	23,485	+36.842%
2019-06-06	0.848000	0.848000	0.722000	0.760000	-4.403%	35,001	+36.842%
2019-06-05	0.820000	0.820000	0.795000	0.795000	-0.625%	10,066	+30.818%
2019-06-04	0.800000	0.812500	0.760400	0.800000	-2.284%	8,050	+30.000%
2019-06-03	0.850000	0.854200	0.757000	0.818700	-3.682%	7,255	+27.031%
2019-05-31	0.858600	0.901500	0.850000	0.850000	-2.299%	15,896	+22.353%
2019-05-30	0.880000	0.900000	0.870000	0.870000	-0.900%	8,785	+19.540%
2019-05-29	0.860000	0.877900	0.854000	0.877900	+1.609%	21,814	+18.465%
2019-05-28	0.890000	0.890000	0.860000	0.864000	-1.818%	2,880	+20.370%
2019-05-24	0.898000	0.898000	0.860100	0.880000	+0.228%	12,754	+18.182%
2019-05-23	0.898000	0.900000	0.860000	0.878000	+2.093%	9,661	+18.451%
2019-05-22	0.860000	0.885000	0.860000	0.860000	-1.149%	11,074	+20.930%
2019-05-21	0.948500	0.948500	0.831000	0.870000	-6.452%	60,321	+19.540%
2019-05-20	0.944400	0.950000	0.930000	0.930000	+2.198%	1,614	+11.828%
2019-05-17	0.940000	0.940000	0.900000	0.910000	-2.151%	11,279	+14.286%
2019-05-16	0.912000	0.935400	0.910000	0.930000	+1.974%	22,615	+11.828%
2019-05-15	0.900000	0.970000	0.900000	0.912000	-1.935%	9,327	+14.035%
2019-05-14	0.970000	0.970000	0.900000	0.930000	0.000%	6,815	+11.828%
2019-05-13	0.930000	0.980000	0.930000	0.930000	-2.105%	11,113	+11.828%
2019-05-10	0.960000	0.970000	0.910000	0.950000	-2.062%	23,877	+9.474%
2019-05-09	0.940000	0.970000	0.910000	0.970000	-1.010%	25,196	+7.216%
2019-05-08	0.931000	1.010000	0.900000	0.979900	+4.802%	166,588	+6.133%
2019-05-07	0.926700	0.990000	0.926700	0.935000	-2.706%	10,764	+11.230%
2019-05-06	0.970300	0.990000	0.922000	0.961000	+0.156%	19,752	+8.221%
2019-05-03	0.990000	0.990000	0.959500	0.959500	+0.366%	8,455	+8.390%
2019-05-02	0.973600	0.990000	0.951100	0.956000	-2.944%	11,253	+8.787%
2019-05-01	0.950000	0.988500	0.920100	0.985000	+1.005%	16,151	+5.584%
2019-04-30	0.980000	0.980000	0.920000	0.975200	-0.500%	6,563	+6.645%
2019-04-29	0.980000	0.990000	0.980000	0.980100	-1.000%	5,180	+6.112%
2019-04-26	0.965000	0.990000	0.964591	0.990000	+3.959%	9,172	+5.051%
2019-04-25	0.986000	1.000000	0.920100	0.952300	-3.808%	17,345	+9.209%
2019-04-24	1.030000	1.030000	0.980000	0.990000	-3.883%	17,786	+5.051%
2019-04-23	1.030000	1.030000	1.010000	1.030000	0.000%	13,820	+0.971%
2019-04-22	1.030000	1.060000	0.980000	1.030000	+0.980%	76,792	+0.971%
2019-04-18	1.040000	1.080000	0.985100	1.020000	0.000%	216,582	+1.961%
2019-04-17	0.860000	1.216000	0.860000	1.020000	+29.130%	560,868	+1.961%
2019-04-16	0.730000	0.800000	0.633200	0.789900	+5.040%	55,283	+31.662%
2019-04-15	0.780000	0.850000	0.750000	0.752000	-3.959%	45,612	+38.298%
2019-04-12	0.860900	0.888000	0.742500	0.783000	-10.000%	63,819	+32.822%
2019-04-11	0.890000	0.898000	0.870000	0.870000	0.000%	5,074	+19.540%
2019-04-10	0.910000	0.919500	0.865400	0.870000	-3.878%	20,358	+19.540%
2019-04-09	0.885800	0.919500	0.885800	0.905100	+5.244%	19,263	+14.904%
2019-04-08	0.869800	0.918000	0.860000	0.860000	-0.232%	29,776	+20.930%
2019-04-05	0.875500	0.919200	0.840000	0.862000	+1.412%	11,907	+20.650%
2019-04-04	0.882000	0.919500	0.850000	0.850000	+1.190%	17,037	+22.353%
2019-04-03	0.900000	0.919500	0.840000	0.840000	-4.600%	10,497	+23.810%
2019-04-02	0.890000	0.906000	0.870000	0.880500	+0.057%	41,702	+18.115%
2019-04-01	0.920000	0.920000	0.870000	0.880000	-4.139%	4,437	+18.182%
2019-03-29	0.880000	0.920000	0.862000	0.918000	+1.101%	40,518	+13.290%
2019-03-28	0.869500	0.920000	0.840000	0.908000	+5.545%	35,061	+14.537%
2019-03-27	0.877900	0.878000	0.860300	0.860300	+0.035%	7,933	+20.888%
2019-03-26	0.884500	0.890000	0.820000	0.860000	-2.273%	28,653	+20.930%
2019-03-25	0.880000	0.924000	0.880000	0.880000	0.000%	10,903	+18.182%
2019-03-22	0.940000	0.940000	0.880000	0.880000	-2.222%	27,945	+18.182%
2019-03-21	0.920000	0.946000	0.880000	0.900000	-2.174%	20,510	+15.556%
2019-03-20	0.880000	0.920000	0.860000	0.920000	+6.977%	34,026	+13.043%
2019-03-19	0.880100	0.892600	0.850000	0.860000	-1.149%	35,814	+20.930%
2019-03-18	0.860000	0.900000	0.850000	0.870000	-2.247%	21,188	+19.540%
2019-03-15	0.909000	0.920000	0.851300	0.890000	+0.565%	65,014	+16.854%
2019-03-14	0.904600	0.933925	0.851300	0.885000	-2.747%	59,259	+17.514%
2019-03-13	0.920000	0.930500	0.880000	0.910000	0.000%	127,991	+14.286%
2019-03-12	0.934700	0.970000	0.900000	0.910000	-2.151%	78,296	+14.286%
2019-03-11	0.985000	0.985000	0.930000	0.930000	-2.105%	61,965	+11.828%
2019-03-08	1.020000	1.020000	0.930000	0.950000	-2.564%	117,496	+9.474%
2019-03-07	1.060000	1.070000	0.970000	0.975000	-7.143%	46,606	+6.667%
2019-03-06	1.080000	1.140000	1.050000	1.050000	-3.670%	25,703	-0.952%
2019-03-05	1.100000	1.110000	0.970000	1.090000	0.000%	35,798	-4.587%
2019-03-04	1.130000	1.153800	1.070000	1.090000	-3.540%	84,733	-4.587%
2019-03-01	1.010000	1.200000	0.980100	1.130000	+26.966%	327,915	-7.965%
2019-02-28	0.909300	0.909300	0.850900	0.890000	-1.111%	28,313	+16.854%
2019-02-27	0.930000	0.969900	0.880000	0.900000	-3.226%	24,241	+15.556%
2019-02-26	0.924700	0.950000	0.910000	0.930000	-2.105%	14,285	+11.828%
2019-02-25	0.969150	0.969150	0.920000	0.950000	+1.095%	7,389	+9.474%
2019-02-22	0.916000	0.970100	0.916000	0.939712	+2.143%	4,545	+10.672%
2019-02-21	0.932400	0.960000	0.920000	0.920000	+0.899%	53,406	+13.043%
2019-02-20	0.965000	0.990000	0.911800	0.911800	-6.000%	20,130	+14.060%
2019-02-19	0.891000	0.974900	0.891000	0.970000	+7.778%	27,044	+7.216%
2019-02-15	1.012600	1.018400	0.871600	0.900000	-7.216%	28,456	+15.556%
2019-02-14	1.020000	1.040000	0.970000	0.970000	-5.825%	12,552	+7.216%
2019-02-13	1.030000	1.030000	1.000000	1.030000	0.000%	21,892	+0.971%
2019-02-12	0.985900	1.030000	0.972100	1.030000	+5.102%	4,888	+0.971%
2019-02-11	0.990000	1.020000	0.970000	0.980000	+1.031%	19,039	+6.122%
2019-02-08	0.990000	1.010000	0.970000	0.970000	-0.513%	19,963	+7.216%
2019-02-07	0.995400	0.998000	0.970600	0.975000	-0.062%	6,451	+6.667%
2019-02-06	0.927200	1.020000	0.920000	0.975600	+4.120%	4,460	+6.601%
2019-02-05	1.000000	1.010000	0.920000	0.937000	-2.406%	11,793	+10.993%
2019-02-04	1.020000	1.112300	0.952000	0.960100	-8.562%	16,564	+8.322%
2019-02-01	1.060000	1.060000	1.050000	1.050000	0.000%	1,991	-0.952%
2019-01-31	1.010000	1.075000	0.930300	1.050000	+5.000%	48,121	-0.952%
2019-01-30	1.010000	1.029900	0.902000	1.000000	0.000%	75,185	+4.000%
2019-01-29	1.040000	1.050000	1.000000	1.000000	-5.660%	7,423	+4.000%
2019-01-28	1.050000	1.070000	1.010000	1.060000	0.000%	10,823	-1.887%
2019-01-25	1.120000	1.120000	1.053300	1.060000	-5.357%	20,770	-1.887%
2019-01-24	1.080000	1.120000	1.020000	1.120000	+6.667%	8,651	-7.143%
2019-01-23	1.060000	1.060000	1.000100	1.050000	-1.869%	26,521	-0.952%
2019-01-22	1.140000	1.160000	1.050100	1.070000	-7.759%	11,756	-2.804%
2019-01-18	1.170000	1.180000	1.150000	1.160000	+0.870%	57,512	-10.345%
2019-01-17	1.140000	1.170000	1.140000	1.150000	0.000%	58,029	-9.565%
2019-01-16	1.085300	1.150000	1.060000	1.150000	+5.505%	2,065	-9.565%
2019-01-15	1.200000	1.200000	1.000000	1.090000	-9.167%	86,186	-4.587%
2019-01-14	1.240000	1.240000	1.100100	1.200000	+1.695%	1,859	-13.333%
2019-01-11	1.160000	1.190000	1.156500	1.180000	+2.609%	1,947	-11.864%
2019-01-10	1.140000	1.180000	1.140000	1.150000	+1.770%	6,129	-9.565%
2019-01-09	1.122700	1.136900	1.122700	1.130000	+0.902%	3,644	-7.965%
2019-01-08	1.200000	1.200000	1.114500	1.119900	+1.809%	35,093	-7.135%
2019-01-07	1.080000	1.180000	1.040000	1.100000	+2.804%	48,928	-5.455%
2019-01-04	1.035700	1.080000	1.030000	1.070000	+11.458%	2,904	-2.804%
2019-01-03	1.080000	1.080000	0.940200	0.960000	-12.727%	34,927	+8.333%
2019-01-02	0.975800	1.100000	0.801100	1.100000	+13.402%	42,008	-5.455%
2018-12-31	1.000000	1.000000	0.860000	0.970000	-2.020%	61,550	+7.216%
2018-12-28	0.893000	0.990000	0.873000	0.990000	+15.116%	31,564	+5.051%
2018-12-27	0.800000	0.950000	0.800000	0.860000	-1.376%	47,900	+20.930%
2018-12-26	0.800000	0.900000	0.799900	0.872000	+9.000%	39,252	+19.266%
2018-12-24	0.800100	0.810800	0.800000	0.800000	-5.882%	16,480	+30.000%
2018-12-21	0.810000	0.900000	0.779641	0.850000	+4.938%	9,861	+22.353%
2018-12-20	0.820000	0.850000	0.800000	0.810000	+0.822%	13,257	+28.395%
2018-12-19	0.770000	0.820000	0.770000	0.803400	-2.024%	44,593	+29.450%
2018-12-18	0.750100	0.881700	0.750100	0.820000	+5.670%	172,662	+26.829%
2018-12-17	0.880000	0.880000	0.730000	0.776000	-8.706%	137,413	+34.021%
2018-12-14	0.881006	0.920000	0.802000	0.850000	-6.593%	31,875	+22.353%
2018-12-13	0.920100	0.929400	0.909900	0.910000	-1.098%	67,102	+14.286%
2018-12-12	0.941200	0.941200	0.920100	0.920100	-3.147%	12,649	+13.031%
2018-12-11	0.994500	0.994500	0.871200	0.950000	0.000%	41,852	+9.474%
2018-12-10	0.933000	0.970000	0.871200	0.950000	+0.967%	48,331	+9.474%
2018-12-07	0.950000	0.990000	0.899100	0.940900	+0.739%	98,843	+10.532%
2018-12-06	1.015100	1.030000	0.934000	0.934000	-8.431%	43,214	+11.349%
2018-12-04	1.050000	1.050000	1.020000	1.020000	-3.774%	5,930	+1.961%
2018-12-03	1.050000	1.100000	1.020000	1.060000	+1.923%	58,889	-1.887%
2018-11-30	1.070000	1.105000	1.040000	1.040000	-0.952%	28,623	0.000%
2018-11-29	1.081900	1.100000	1.050000	1.050000	-2.778%	328,647	-0.952%
2018-11-28	1.100000	1.134600	1.080000	1.080000	-0.917%	41,453	-3.704%
2018-11-27	1.130000	1.180000	1.090000	1.090000	-2.679%	29,141	-4.587%
2018-11-26	1.120000	1.170000	1.120000	1.120000	0.000%	19,054	-7.143%
2018-11-23	1.060000	1.120000	1.060000	1.120000	+5.660%	4,038	-7.143%
2018-11-21	1.060000	1.100000	1.060000	1.060000	-1.852%	6,712	-1.887%
2018-11-20	1.124600	1.124600	1.060600	1.080000	-4.425%	19,241	-3.704%
2018-11-19	1.170000	1.189900	1.100000	1.130000	-2.586%	13,440	-7.965%
2018-11-16	1.180000	1.200000	1.160000	1.160000	-3.333%	1,823	-10.345%
2018-11-15	1.140000	1.200000	1.140000	1.200000	+2.564%	3,162	-13.333%
2018-11-14	1.160000	1.200000	1.150000	1.170000	+0.871%	4,607	-11.111%
2018-11-13	1.260000	1.270000	1.159900	1.159900	-8.669%	34,731	-10.337%
2018-11-12	1.290000	1.290000	1.258100	1.270000	-0.781%	4,360	-18.110%
2018-11-09	1.306500	1.360000	1.280000	1.280000	-1.538%	12,980	-18.750%
2018-11-08	1.360000	1.390000	1.300000	1.300000	-7.143%	275,811	-20.000%
2018-11-07	1.420000	1.420000	1.250000	1.400000	-6.040%	95,978	-25.714%
2018-11-06	1.450000	1.500000	1.420600	1.490000	+4.196%	76,029	-30.201%
2018-11-05	1.440000	1.500000	1.420000	1.430000	0.000%	38,074	-27.273%
2018-11-02	1.450000	1.490000	1.430000	1.430000	-2.721%	14,960	-27.273%
2018-11-01	1.460000	1.500000	1.430000	1.470000	0.000%	70,676	-29.252%
2018-10-31	1.450000	1.520000	1.430000	1.470000	+0.321%	17,176	-29.252%
2018-10-30	1.490000	1.490000	1.430000	1.465300	-2.313%	7,710	-29.025%
2018-10-29	1.410000	1.500000	1.384800	1.500000	+9.489%	73,616	-30.667%
2018-10-26	1.370000	1.400000	1.330000	1.370000	0.000%	22,737	-24.088%
2018-10-25	1.370000	1.440000	1.360000	1.370000	-0.725%	21,553	-24.088%
2018-10-24	1.490000	1.490000	1.380000	1.380000	-3.497%	18,141	-24.638%
2018-10-23	1.400000	1.480000	1.322000	1.430000	+2.143%	143,403	-27.273%
2018-10-22	1.440000	1.490000	1.400000	1.400000	-3.448%	12,927	-25.714%
2018-10-19	1.480000	1.480000	1.394400	1.450000	-1.361%	10,331	-28.276%
2018-10-18	1.510000	1.510000	1.380000	1.470000	-2.000%	36,562	-29.252%
2018-10-17	1.480000	1.550000	1.450000	1.500000	0.000%	66,078	-30.667%
2018-10-16	1.460000	1.500000	1.410000	1.500000	+3.448%	88,443	-30.667%
2018-10-15	1.380000	1.450000	1.340000	1.450000	+4.317%	169,009	-28.276%
2018-10-12	1.320000	1.400000	1.280100	1.390000	+5.303%	438,138	-25.180%
2018-10-11	1.360000	1.390000	1.289100	1.320000	-2.222%	172,379	-21.212%
2018-10-10	1.360000	1.390000	1.320100	1.350000	0.000%	48,459	-22.963%
2018-10-09	1.470000	1.470000	1.340000	1.350000	-3.571%	65,851	-22.963%
2018-10-08	1.390000	1.420000	1.280000	1.400000	-0.709%	45,401	-25.714%
2018-10-05	1.410000	1.440000	1.270000	1.410000	+0.714%	119,369	-26.241%
2018-10-04	1.460000	1.500000	1.350000	1.400000	-5.405%	37,771	-25.714%
2018-10-03	1.410000	1.480000	1.405000	1.480000	+5.714%	78,622	-29.730%
2018-10-02	1.420000	1.450000	1.400000	1.400000	-2.098%	76,521	-25.714%
2018-10-01	1.410000	1.450000	1.400100	1.430000	+2.143%	32,897	-27.273%
2018-09-28	1.440000	1.450000	1.400000	1.400000	-1.408%	56,139	-25.714%
2018-09-27	1.420000	1.430000	1.380000	1.420000	+0.709%	56,109	-26.761%
2018-09-26	1.410000	1.430000	1.341300	1.410000	+2.174%	62,875	-26.241%
2018-09-25	1.410000	1.429900	1.380000	1.380000	-2.817%	219,222	-24.638%
2018-09-24	1.440000	1.440000	1.324600	1.420000	-2.069%	100,180	-26.761%
2018-09-21	1.370000	1.450000	1.351000	1.450000	+5.839%	27,188	-28.276%
2018-09-20	1.380100	1.400000	1.360000	1.370000	-0.725%	37,130	-24.088%
2018-09-19	1.390000	1.400000	1.347700	1.380000	-0.719%	152,021	-24.638%
2018-09-18	1.300000	1.400000	1.300000	1.390000	+7.752%	146,991	-25.180%
2018-09-17	1.330000	1.340000	1.290000	1.290000	-2.273%	132,688	-19.380%
2018-09-14	1.330000	1.380000	1.284100	1.320000	-2.222%	16,960	-21.212%
2018-09-13	1.350000	1.399000	1.286100	1.350000	+0.746%	45,156	-22.963%
2018-09-12	1.300000	1.433200	1.280000	1.340000	+3.876%	89,830	-22.388%
2018-09-11	1.260000	1.300000	1.200000	1.290000	+2.381%	139,040	-19.380%
2018-09-10	1.210000	1.270000	1.210000	1.260000	+5.000%	139,667	-17.460%
2018-09-07	1.240000	1.250000	1.200000	1.200000	-2.439%	38,909	-13.333%
2018-09-06	1.190000	1.230000	1.150000	1.230000	+2.500%	148,984	-15.447%
2018-09-05	1.180000	1.200000	1.151000	1.200000	0.000%	25,933	-13.333%

.dark-mode .xsTnD2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xsTnD2{ color: #333333; background-color: white; border: 2px solid #333333; }SAUCDiversified Restaurant Holdings Incstock NASDAQ

SAUC
Diversified Restaurant Holdings Inc
stock NASDAQ