Square Enix Co. Ltd (OP: SQNXF )
40.11
+4.57
(+12.86%)
Streaming Delayed Price
Updated: 10:16 AM EDT, May 3, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 03, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 1,191 | +4.57(+12.86%) |
| Apr 30, 2024 | 35.54 | 39 | -0.35(-0.98%) | |||
| Apr 29, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 385 | +0.14(+0.39%) |
| Apr 25, 2024 | 35.75 | 15 | +0.00(+0.00%) | |||
| Apr 22, 2024 | 35.75 | 9 | -0.25(-0.69%) | |||
| Apr 16, 2024 | 36.00 | 47 | +0.00(+0.00%) | |||
| Apr 10, 2024 | 36.00 | 9 | -0.63(-1.72%) | |||
| Apr 09, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 125 | +0.18(+0.49%) |
| Apr 05, 2024 | 36.45 | 6 | -0.55(-1.49%) | |||
| Apr 02, 2024 | 37.00 | 1 | -1.80(-4.64%) | |||
| Mar 26, 2024 | 38.80 | 137 | -0.87(-2.19%) | |||
| Mar 25, 2024 | 38.74 | 39.67 | 38.74 | 39.67 | 703 | -2.33(-5.55%) |
| Mar 18, 2024 | 42.00 | 13 | +2.47(+6.25%) | |||
| Mar 14, 2024 | 39.53 | 38 | +0.34(+0.88%) | |||
| Mar 08, 2024 | 39.19 | 0 | -0.81(-2.04%) | |||
| Mar 07, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 282 | -0.20(-0.50%) |
| Mar 06, 2024 | 40.06 | 40.20 | 40.06 | 40.20 | 2,365 | +0.03(+0.07%) |
| Mar 05, 2024 | 40.17 | 41.80 | 40.17 | 40.17 | 447 | -3.16(-7.29%) |
| Feb 29, 2024 | 43.33 | 25 | +0.32(+0.74%) | |||
| Feb 28, 2024 | 41.71 | 43.01 | 41.71 | 43.01 | 322 | -1.66(-3.72%) |
| Feb 26, 2024 | 44.67 | 15 | +0.01(+0.02%) | |||
| Feb 23, 2024 | 43.39 | 44.66 | 43.39 | 44.66 | 254 | -0.01(-0.02%) |
| Feb 21, 2024 | 44.67 | 0 | +2.44(+5.78%) | |||
| Feb 13, 2024 | 42.23 | 9 | -0.31(-0.72%) | |||
| Feb 08, 2024 | 42.53 | 2 | +1.38(+3.34%) | |||
| Feb 06, 2024 | 41.16 | 0 | -0.14(-0.34%) | |||
| Feb 05, 2024 | 41.25 | 41.30 | 41.25 | 41.30 | 342 | +3.21(+8.43%) |
| Feb 02, 2024 | 40.68 | 40.68 | 38.09 | 38.09 | 1,174 | -0.31(-0.81%) |
| Feb 01, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 205 | +0.22(+0.58%) |
| Jan 29, 2024 | 38.18 | 0 | -1.82(-4.55%) | |||
| Jan 26, 2024 | 38.40 | 40.00 | 38.40 | 40.00 | 200 | +1.60(+4.17%) |
| Jan 12, 2024 | 38.40 | 0 | +2.34(+6.47%) | |||
| Jan 05, 2024 | 36.06 | 32 | -0.48(-1.33%) | |||
| Jan 03, 2024 | 36.55 | 31 | +0.43(+1.19%) | |||
| Dec 28, 2023 | 36.12 | 55 | +0.00(+0.00%) | |||
| Dec 27, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 169 | +3.22(+9.78%) |
| Dec 26, 2023 | 32.72 | 35.62 | 32.60 | 32.90 | 1,029 | -0.67(-2.00%) |
| Dec 19, 2023 | 33.58 | 7 | +0.58(+1.74%) | |||
| Dec 18, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 269 | -1.50(-4.35%) |
| Dec 13, 2023 | 34.50 | 1 | -0.08(-0.24%) | |||
| Dec 06, 2023 | 34.58 | 2 | -0.24(-0.68%) | |||
| Dec 01, 2023 | 34.82 | 37 | +0.86(+2.53%) | |||
| Nov 20, 2023 | 33.96 | 0 | -0.79(-2.27%) | |||
| Nov 17, 2023 | 35.00 | 35.00 | 34.75 | 34.75 | 1,800 | +1.75(+5.30%) |
| Oct 30, 2023 | 33.00 | 10 | -0.59(-1.76%) | |||
| Oct 23, 2023 | 33.59 | 5 | +0.59(+1.79%) | |||
| Oct 20, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 109 | +0.00(+0.00%) |
| Oct 17, 2023 | 33.00 | 1 | -1.17(-3.42%) | |||
| Oct 12, 2023 | 34.17 | 48 | -0.67(-1.94%) |
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.