Square Enix Co. Ltd (OP: SQNXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2017 | 29.70 | 29.70 | 29.70 | 50 | +0.49(+1.69%) | |
| Apr 24, 2017 | 29.21 | 29.21 | 29.21 | 0 | +0.38(+1.32%) | |
| Apr 21, 2017 | 29.00 | 29.00 | 28.57 | 28.83 | 640 | -0.27(-0.93%) |
| Apr 20, 2017 | 29.11 | 29.15 | 29.10 | 29.10 | 1,210 | +0.42(+1.46%) |
| Apr 18, 2017 | 28.68 | 28.68 | 28.68 | 200 | -0.63(-2.15%) | |
| Apr 17, 2017 | 28.91 | 29.31 | 28.91 | 29.31 | 2,861 | +0.81(+2.84%) |
| Apr 13, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 408 | -0.15(-0.52%) |
| Apr 10, 2017 | 28.65 | 28.65 | 28.65 | 3 | -0.63(-2.14%) | |
| Apr 05, 2017 | 29.28 | 29.28 | 29.28 | 55 | +0.41(+1.41%) | |
| Apr 04, 2017 | 28.85 | 28.87 | 28.85 | 28.87 | 775 | +0.05(+0.19%) |
| Apr 03, 2017 | 28.85 | 28.93 | 28.82 | 28.82 | 893 | +0.07(+0.23%) |
| Mar 31, 2017 | 28.36 | 28.83 | 28.36 | 28.75 | 2,220 | -0.25(-0.86%) |
| Mar 30, 2017 | 29.12 | 29.12 | 28.84 | 29.00 | 5,612 | -1.61(-5.26%) |
| Mar 29, 2017 | 29.71 | 30.65 | 29.71 | 30.61 | 9,149 | +1.20(+4.09%) |
| Mar 27, 2017 | 29.41 | 29.41 | 29.41 | 16 | -1.07(-3.52%) | |
| Mar 23, 2017 | 30.48 | 30.48 | 30.48 | 50 | -0.41(-1.33%) | |
| Mar 17, 2017 | 30.89 | 30.89 | 30.89 | 26 | +0.10(+0.32%) | |
| Mar 15, 2017 | 30.79 | 30.79 | 30.79 | 0 | -0.41(-1.31%) | |
| Mar 13, 2017 | 31.20 | 31.20 | 31.20 | 0 | +0.26(+0.84%) | |
| Mar 10, 2017 | 30.75 | 30.94 | 30.75 | 30.94 | 635 | +0.33(+1.06%) |
| Mar 09, 2017 | 30.61 | 30.61 | 30.61 | 30.61 | 161 | +0.20(+0.65%) |
| Mar 08, 2017 | 30.42 | 30.42 | 30.42 | 30.42 | 178 | +0.04(+0.12%) |
| Mar 06, 2017 | 30.38 | 30.38 | 30.38 | 0 | +0.23(+0.76%) | |
| Feb 23, 2017 | 30.15 | 30.15 | 30.15 | 35 | +0.90(+3.08%) | |
| Feb 22, 2017 | 29.25 | 29.25 | 29.25 | 29.25 | 121 | +0.03(+0.10%) |
| Feb 21, 2017 | 29.91 | 29.91 | 29.22 | 29.22 | 528 | -0.05(-0.18%) |
| Feb 15, 2017 | 29.27 | 29.27 | 29.27 | 0 | +0.40(+1.37%) | |
| Feb 14, 2017 | 28.94 | 28.94 | 28.88 | 28.88 | 210 | +0.13(+0.44%) |
| Feb 10, 2017 | 28.75 | 28.75 | 28.75 | 10 | +0.25(+0.88%) | |
| Feb 09, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 202 | -0.10(-0.35%) |
| Feb 08, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 236 | +1.00(+3.62%) |
| Feb 06, 2017 | 27.60 | 27.60 | 27.60 | 100 | -1.15(-4.00%) |
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.
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.