Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Square Enix Holdings Ltd ADR Repstg Com Stk (OP: SQNNY )

14.19 -0.87 (-5.75%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 31.00 31.00 31.00 26 +0.97(+3.23%)
Dec 30, 2020 30.03 30.03 30.03 26 +0.00(+0.00%)
Dec 29, 2020 30.03 30.03 30.03 1 +0.00(+0.00%)
Dec 28, 2020 30.03 30.03 30.03 10 +0.00(+0.00%)
Dec 24, 2020 30.03 30.03 30.03 3 +0.00(+0.00%)
Dec 23, 2020 30.03 30.03 30.03 10 +0.00(+0.00%)
Dec 22, 2020 30.03 30.03 30.03 14 +0.00(+0.00%)
Dec 18, 2020 30.03 30.03 30.03 0 +0.00(+0.00%)
Dec 16, 2020 30.03 30.03 30.03 0 +0.00(+0.00%)
Dec 15, 2020 30.03 30.03 30.03 30 +0.00(+0.00%)
Dec 14, 2020 30.03 30.03 30.03 24 +0.00(+0.00%)
Dec 10, 2020 30.03 30.03 30.03 0 +0.00(+0.00%)
Dec 09, 2020 30.03 30.03 30.03 1 +0.00(+0.00%)
Dec 04, 2020 30.03 30.03 30.03 0 +0.00(+0.00%)
Dec 02, 2020 30.03 30.03 30.03 0 +0.00(+0.00%)
Dec 01, 2020 30.03 30.03 30.03 19 +0.00(+0.00%)
Nov 30, 2020 30.03 30.03 30.03 30.03 197 +3.92(+15.01%)
Nov 25, 2020 26.11 26.11 26.11 0 +0.00(+0.00%)
Nov 24, 2020 26.11 26.11 26.11 7 +0.00(+0.00%)
Nov 23, 2020 26.11 26.11 26.11 42 +0.00(+0.00%)
Nov 20, 2020 26.11 26.11 26.11 54 +0.00(+0.00%)
Nov 19, 2020 26.11 26.11 26.11 3 +0.00(+0.00%)
Nov 17, 2020 26.11 26.11 26.11 0 +0.00(+0.00%)
Nov 16, 2020 26.11 26.11 26.11 26.11 144 -5.73(-17.98%)
Nov 13, 2020 31.84 31.84 31.84 2 +0.00(+0.00%)
Nov 11, 2020 31.84 31.84 31.84 0 +0.00(+0.00%)
Nov 09, 2020 31.84 31.84 31.84 0 +0.00(+0.00%)
Nov 05, 2020 31.84 31.84 31.84 0 +0.00(+0.00%)
Nov 03, 2020 31.84 31.84 31.84 0 +0.00(+0.00%)
Nov 02, 2020 31.84 31.84 31.84 38 +0.00(+0.00%)
Oct 30, 2020 31.84 31.84 31.84 10 +0.00(+0.00%)
Oct 28, 2020 31.84 31.84 31.84 0 +0.00(+0.00%)
Oct 22, 2020 31.84 31.84 31.84 0 +0.00(+0.00%)
Oct 13, 2020 31.84 31.84 31.84 0 +0.00(+0.00%)
Oct 12, 2020 31.84 31.84 31.84 31.84 100 +1.70(+5.62%)
Oct 09, 2020 30.14 30.14 30.14 3 +0.00(+0.00%)
Oct 05, 2020 30.14 30.14 30.14 0 +0.00(+0.00%)
Oct 02, 2020 30.14 30.14 30.14 2 +0.00(+0.00%)
Oct 01, 2020 30.14 30.14 30.14 1 +0.00(+0.00%)
Sep 30, 2020 30.14 30.14 30.14 2 +0.00(+0.00%)
Sep 28, 2020 30.14 30.14 30.14 0 +0.00(+0.00%)
Sep 22, 2020 30.14 30.14 30.14 0 +0.00(+0.00%)
Sep 21, 2020 30.14 30.14 30.14 9 +0.00(+0.00%)
Sep 17, 2020 30.14 30.14 30.14 0 +0.00(+0.00%)
Sep 11, 2020 30.14 30.14 30.14 0 +0.00(+0.00%)
Sep 03, 2020 30.14 30.14 30.14 0 +0.00(+0.00%)
Sep 02, 2020 30.14 30.14 30.14 88 +0.00(+0.00%)
Aug 24, 2020 30.14 30.14 30.14 0 +0.00(+0.00%)
Aug 21, 2020 30.14 30.14 30.14 90 +0.00(+0.00%)
Aug 20, 2020 30.14 30.14 30.14 3 +0.00(+0.00%)
Aug 19, 2020 30.14 30.14 30.14 3 +0.00(+0.00%)
Aug 18, 2020 30.14 30.14 30.14 124 +0.00(+0.00%)
Aug 17, 2020 30.14 30.14 30.14 8 +0.00(+0.00%)
Aug 14, 2020 30.14 30.14 30.14 20 +0.00(+0.00%)
Aug 13, 2020 30.14 30.14 30.14 1 +0.00(+0.00%)
Aug 12, 2020 30.14 30.14 30.14 30.14 628 -0.27(-0.89%)
Aug 11, 2020 30.61 30.61 30.41 30.41 703 -1.97(-6.08%)
Aug 07, 2020 32.38 32.38 32.38 0 +0.03(+0.09%)
Aug 06, 2020 30.75 32.35 30.75 32.35 753 +4.35(+15.54%)
Aug 04, 2020 28.00 28.00 28.00 0 +2.20(+8.53%)
Aug 03, 2020 25.80 25.80 25.80 33 +0.00(+0.00%)
Jul 31, 2020 25.80 25.80 25.80 21 +0.00(+0.00%)
Jul 27, 2020 25.80 25.80 25.80 0 +0.00(+0.00%)
Jul 21, 2020 25.80 25.80 25.80 0 +0.00(+0.00%)
Jul 20, 2020 25.80 25.80 25.80 13 +0.00(+0.00%)
Jul 15, 2020 25.80 25.80 25.80 0 +0.00(+0.00%)
Jul 14, 2020 25.80 25.80 25.80 1 +0.00(+0.00%)
Jul 10, 2020 25.80 25.80 25.80 0 +0.00(+0.00%)
Jul 08, 2020 25.80 25.80 25.80 0 -0.04(-0.15%)
Jul 06, 2020 25.84 25.84 25.84 0 -0.45(-1.71%)
Jul 01, 2020 26.29 26.29 26.29 0 +0.00(+0.00%)
Jun 30, 2020 26.29 26.29 26.29 20 +0.00(+0.00%)
Jun 29, 2020 26.29 26.29 26.29 4 +0.00(+0.00%)
Jun 26, 2020 26.29 26.29 26.29 100 +0.00(+0.00%)
Jun 24, 2020 26.29 26.29 26.29 0 +0.00(+0.00%)
Jun 23, 2020 26.00 26.29 26.00 26.29 502 +1.29(+5.16%)
Jun 22, 2020 25.00 25.00 25.00 3 +0.00(+0.00%)
Jun 18, 2020 25.00 25.00 25.00 0 +0.00(+0.00%)
Jun 17, 2020 25.00 25.00 25.00 25.00 202 +0.00(+0.00%)
Jun 16, 2020 25.00 25.00 25.00 1 +0.00(+0.00%)
Jun 15, 2020 25.00 25.00 25.00 25.00 1,350 +3.11(+14.21%)
Jun 09, 2020 21.89 21.89 21.89 0 +0.00(+0.00%)
Jun 08, 2020 21.89 21.89 21.89 4 +0.00(+0.00%)
Jun 04, 2020 21.89 21.89 21.89 0 +0.00(+0.00%)
Jun 03, 2020 21.89 21.89 21.89 5 +0.00(+0.00%)
Jun 02, 2020 21.89 21.89 21.89 10 +0.00(+0.00%)
Jun 01, 2020 21.89 21.89 21.89 51 +0.00(+0.00%)
May 29, 2020 21.89 21.89 21.89 20 +0.00(+0.00%)
May 28, 2020 21.89 21.89 21.89 88 +0.00(+0.00%)
May 27, 2020 21.89 21.89 21.89 2 +0.00(+0.00%)
May 26, 2020 21.89 21.89 21.89 8 +0.00(+0.00%)
May 22, 2020 21.89 21.89 21.89 8 +0.00(+0.00%)
May 20, 2020 21.89 21.89 21.89 0 +0.00(+0.00%)
May 18, 2020 21.89 21.89 21.89 0 +0.00(+0.00%)
May 13, 2020 21.89 21.89 21.89 0 -0.09(-0.41%)
May 12, 2020 22.00 22.00 21.98 1,150 -0.02(-0.09%)
May 11, 2020 22.00 22.00 22.00 22.00 545 -0.08(-0.36%)
May 08, 2020 22.08 22.08 22.08 11 +0.00(+0.00%)
May 07, 2020 22.08 22.08 22.08 43 +0.00(+0.00%)
May 05, 2020 22.08 22.08 22.08 0 +0.00(+0.00%)
May 01, 2020 22.08 22.08 22.08 0 +0.00(+0.00%)
Apr 30, 2020 22.08 22.08 22.08 22.08 204 +0.33(+1.52%)
Apr 28, 2020 21.75 21.75 21.75 0 +0.00(+0.00%)
Apr 27, 2020 21.75 21.75 21.75 2 +0.00(+0.00%)
Apr 24, 2020 21.75 21.75 21.75 84 +0.00(+0.00%)
Apr 23, 2020 21.75 21.75 21.75 21.75 330 +0.00(+0.00%)
Apr 22, 2020 21.75 21.75 21.75 9 +0.00(+0.00%)
Apr 21, 2020 22.50 22.50 21.70 21.75 589 -0.75(-3.33%)
Apr 20, 2020 22.50 22.50 22.50 22.50 124 -0.75(-3.23%)
Apr 17, 2020 23.40 23.40 23.25 23.25 400 -0.50(-2.11%)
Apr 16, 2020 23.75 23.75 23.75 9 +0.00(+0.00%)
Apr 14, 2020 23.75 23.75 23.75 0 +1.05(+4.63%)
Apr 13, 2020 22.70 22.70 22.70 22 +0.00(+0.00%)
Apr 09, 2020 22.70 22.70 22.70 79 +0.00(+0.00%)
Apr 08, 2020 22.70 22.70 22.70 22.70 150 -1.80(-7.35%)
Apr 06, 2020 24.50 24.50 24.50 0 +0.00(+0.00%)
Apr 03, 2020 24.50 24.50 24.50 24.50 300 +1.15(+4.93%)
Apr 02, 2020 23.35 23.35 23.35 23.35 161 -1.30(-5.27%)
Apr 01, 2020 24.65 24.65 24.65 68 +0.00(+0.00%)
Mar 31, 2020 24.65 24.65 24.65 24.65 100 +2.16(+9.60%)
Mar 30, 2020 22.49 22.49 22.49 55 +0.00(+0.00%)
Mar 27, 2020 22.49 22.49 22.49 22.49 100 -0.07(-0.31%)
Mar 25, 2020 22.56 22.56 22.56 0 +0.56(+2.55%)
Mar 24, 2020 22.00 22.00 22.00 22.00 455 +0.30(+1.38%)
Mar 23, 2020 21.50 21.70 21.50 21.70 565 +1.65(+8.23%)
Mar 20, 2020 20.05 20.05 20.05 20.05 200 +1.51(+8.14%)
Mar 19, 2020 18.54 18.54 18.54 1 +0.00(+0.00%)
Mar 18, 2020 18.54 18.54 18.54 40 +0.00(+0.00%)
Mar 17, 2020 18.54 18.54 18.54 1 +0.00(+0.00%)
Mar 16, 2020 18.54 18.54 18.54 24 +0.00(+0.00%)
Mar 13, 2020 18.54 18.54 18.54 18.54 100 -0.64(-3.34%)
Mar 12, 2020 19.18 19.18 19.18 19.18 260 -2.39(-11.08%)
Mar 11, 2020 21.57 21.57 21.57 21.57 301 -0.63(-2.84%)
Mar 10, 2020 22.20 22.20 22.20 15 +0.00(+0.00%)
Mar 09, 2020 22.20 22.20 22.20 9 +0.00(+0.00%)
Mar 05, 2020 22.20 22.20 22.20 0 +0.00(+0.00%)
Mar 04, 2020 22.20 22.20 22.20 22.20 316 +1.20(+5.71%)
Mar 03, 2020 21.00 21.00 21.00 21.00 145 -0.86(-3.93%)
Mar 02, 2020 21.66 21.86 21.66 21.86 424 +1.54(+7.58%)
Feb 28, 2020 20.32 20.32 20.32 50 +0.00(+0.00%)
Feb 27, 2020 20.32 20.32 20.32 20.32 200 -0.90(-4.24%)
Feb 26, 2020 21.22 21.22 21.22 21.22 299 -0.99(-4.46%)
Feb 21, 2020 22.21 22.21 22.21 0 +0.00(+0.00%)
Feb 19, 2020 22.21 22.21 22.21 0 -1.04(-4.47%)
Feb 18, 2020 23.25 23.25 23.25 16 +0.00(+0.00%)
Feb 14, 2020 23.25 23.25 23.25 4 +0.00(+0.00%)
Feb 13, 2020 23.25 23.25 23.25 23.25 215 -0.28(-1.19%)
Feb 12, 2020 23.53 23.53 23.53 23.53 220 -1.24(-5.01%)
Feb 11, 2020 24.77 24.77 24.77 24.77 101 +1.20(+5.07%)
Feb 10, 2020 23.96 23.96 23.57 23.57 1,600 -0.07(-0.32%)
Feb 07, 2020 23.65 23.65 23.65 23.65 100 -0.40(-1.66%)
Feb 06, 2020 23.65 24.05 23.65 24.05 474 -1.60(-6.24%)
Feb 05, 2020 25.65 25.65 25.65 25.65 102 +0.81(+3.26%)
Feb 04, 2020 24.84 24.84 24.84 2 +0.00(+0.00%)
Jan 31, 2020 24.84 24.84 24.84 0 +0.00(+0.00%)
Jan 30, 2020 24.84 24.84 24.84 10 +0.00(+0.00%)
Jan 28, 2020 24.84 24.84 24.84 0 +0.00(+0.00%)
Jan 21, 2020 24.84 24.84 24.84 0 +0.00(+0.00%)
Jan 17, 2020 24.84 24.84 24.84 24.84 100 -0.21(-0.84%)
Jan 15, 2020 25.05 25.05 25.05 0 +0.02(+0.08%)
Jan 14, 2020 25.52 25.52 25.03 25.03 312 -0.39(-1.53%)
Jan 13, 2020 25.42 25.42 25.42 25.42 214 +0.62(+2.48%)
Jan 08, 2020 24.80 24.80 24.80 0 +0.32(+1.29%)
Jan 07, 2020 24.49 24.49 24.49 4 +0.00(+0.00%)
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.