Square Enix Co. Ltd (OP: SQNXF )
35.54
-0.35
(-0.98%)
Streaming Delayed Price
Updated: 10:48 AM EDT, Apr 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | 35.42 | 15 | +0.42(+1.20%) | |||
| Sep 26, 2023 | 35.00 | 8 | +0.00(+0.00%) | |||
| Sep 22, 2023 | 35.00 | 11 | -0.33(-0.93%) | |||
| Sep 21, 2023 | 35.00 | 35.33 | 35.00 | 35.33 | 490 | +0.45(+1.29%) |
| Sep 20, 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 214 | -1.12(-3.11%) |
| Sep 18, 2023 | 36.00 | 14 | +0.61(+1.72%) | |||
| Sep 15, 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 124 | -2.07(-5.53%) |
| Sep 12, 2023 | 37.46 | 16 | -0.16(-0.43%) | |||
| Sep 06, 2023 | 37.62 | 2 | +0.62(+1.68%) | |||
| Aug 31, 2023 | 37.00 | 0 | +0.00(+0.00%) | |||
| Aug 25, 2023 | 37.00 | 0 | -0.20(-0.52%) | |||
| Aug 22, 2023 | 37.20 | 37 | -0.02(-0.07%) | |||
| Aug 18, 2023 | 37.22 | 10 | -0.73(-1.92%) | |||
| Aug 10, 2023 | 37.95 | 16 | -0.90(-2.33%) | |||
| Aug 08, 2023 | 38.85 | 90 | -0.15(-0.37%) | |||
| Aug 07, 2023 | 40.44 | 40.44 | 39.00 | 39.00 | 1,277 | -3.05(-7.25%) |
| Aug 04, 2023 | 43.26 | 43.36 | 42.05 | 42.05 | 763 | -3.45(-7.58%) |
| Aug 03, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 102 | +0.30(+0.66%) |
| Aug 01, 2023 | 45.20 | 0 | -1.25(-2.70%) | |||
| Jul 31, 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 135 | -0.70(-1.49%) |
| Jul 18, 2023 | 47.16 | 1 | +2.26(+5.03%) | |||
| Jul 17, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 138 | -0.60(-1.32%) |
| Jul 13, 2023 | 45.50 | 0 | +0.05(+0.11%) | |||
| Jul 11, 2023 | 45.45 | 0 | +0.45(+1.00%) | |||
| Jul 10, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | +0.85(+1.93%) |
| Jul 06, 2023 | 44.15 | 9 | -2.01(-4.35%) |
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.