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 )

14.33 +0.14 (+1.02%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 14, 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 (%)
Apr 26, 2022 20.00 7,600 +0.20(+1.04%)
Apr 20, 2022 19.80 11 -1.20(-5.71%)
Apr 14, 2022 21.00 66 -2.25(-9.68%)
Apr 01, 2022 23.25 0 +0.75(+3.31%)
Mar 30, 2022 22.50 1 -0.30(-1.29%)
Mar 23, 2022 22.80 60 -0.86(-3.63%)
Mar 16, 2022 23.66 0 -0.11(-0.48%)
Mar 14, 2022 23.77 113 -0.14(-0.59%)
Mar 11, 2022 23.91 23.91 23.91 23.91 143 +0.23(+0.97%)
Mar 10, 2022 23.68 23.68 23.68 23.68 219 -0.14(-0.57%)
Mar 09, 2022 23.82 23.82 23.80 23.82 504 +0.62(+2.67%)
Mar 07, 2022 23.20 86 -1.25(-5.11%)
Mar 04, 2022 24.45 24.45 24.45 24.45 2,097 -0.43(-1.71%)
Mar 02, 2022 24.88 0 +0.77(+3.17%)
Feb 28, 2022 24.11 81 +0.17(+0.71%)
Feb 25, 2022 23.94 23.94 23.94 23.94 105 +0.83(+3.57%)
Feb 24, 2022 23.11 23.11 23.11 23.11 191 -0.69(-2.88%)
Feb 18, 2022 23.80 36 -1.08(-4.34%)
Feb 10, 2022 24.88 1 -0.49(-1.93%)
Feb 07, 2022 25.37 161 -0.53(-2.05%)
Feb 04, 2022 26.00 26.00 25.75 25.90 1,892 +1.48(+6.06%)
Feb 03, 2022 24.42 24.42 24.42 24.42 564 -1.60(-6.15%)
Feb 02, 2022 26.02 26.02 26.02 26.02 272 +1.87(+7.74%)
Feb 01, 2022 25.45 25.45 24.15 24.15 1,924 -0.63(-2.54%)
Jan 31, 2022 24.78 24.78 24.78 24.78 948 +0.97(+4.07%)
Jan 27, 2022 23.81 234 -0.98(-3.95%)
Jan 26, 2022 25.00 25.01 24.79 24.79 1,115 -0.23(-0.92%)
Jan 25, 2022 25.02 25.02 25.02 25.02 5,292 +0.88(+3.62%)
Jan 24, 2022 24.14 24.90 24.14 24.14 1,399 +0.04(+0.19%)
Jan 19, 2022 24.10 1 -0.96(-3.83%)
Jan 18, 2022 23.91 25.06 23.50 25.06 2,824 +1.58(+6.75%)
Jan 14, 2022 23.48 0 -2.07(-8.12%)
Jan 12, 2022 25.55 115 -2.38(-8.52%)
Jan 04, 2022 27.93 27.93 27.93 96 +1.53(+5.80%)
Jan 03, 2022 26.40 26.40 26.40 26.40 142 -0.21(-0.78%)
Dec 29, 2021 26.61 26.61 26.61 29 -0.61(-2.25%)
Dec 27, 2021 27.22 27.22 27.22 2 +2.08(+8.27%)
Dec 15, 2021 25.14 25.14 25.14 85 -2.30(-8.38%)
Dec 08, 2021 27.44 27.44 27.44 0 +0.80(+3.00%)
Nov 26, 2021 26.64 26.64 26.64 0 -0.66(-2.42%)
Nov 03, 2021 27.30 27.30 27.30 31 -0.83(-2.95%)
Oct 27, 2021 28.13 28.13 28.13 3 +0.00(+0.00%)
Oct 26, 2021 28.13 28.13 28.13 28.13 8,353 +0.90(+3.31%)
Oct 22, 2021 27.23 27.23 27.23 2 +0.86(+3.26%)
Oct 21, 2021 26.30 26.37 26.25 26.37 14,272 -0.50(-1.86%)
Oct 18, 2021 26.87 26.87 26.87 115 -1.48(-5.22%)
Sep 23, 2021 28.35 28.35 28.35 14 +0.09(+0.32%)
Sep 02, 2021 28.26 28.26 28.26 63 +0.05(+0.18%)
Aug 31, 2021 28.21 28.21 28.21 8 -1.48(-4.98%)
Aug 25, 2021 29.69 29.69 29.69 5 -0.14(-0.47%)
Aug 20, 2021 29.83 29.83 29.83 0 +0.64(+2.19%)
Aug 19, 2021 29.19 29.19 29.19 29.19 136 -0.93(-3.09%)
Aug 18, 2021 30.12 30.12 30.12 30.12 132 +1.62(+5.68%)
Aug 13, 2021 28.50 28.50 28.50 1 -0.33(-1.14%)
Aug 11, 2021 28.83 28.83 28.83 13 -0.32(-1.10%)
Aug 10, 2021 29.15 29.15 29.15 29.15 281 +0.20(+0.69%)
Aug 09, 2021 28.95 28.95 28.95 28.95 792 +2.10(+7.82%)
Aug 05, 2021 26.85 26.85 26.85 0 +0.15(+0.56%)
Aug 04, 2021 27.70 27.70 26.70 26.70 439 -1.00(-3.61%)
Aug 03, 2021 27.80 27.80 27.70 27.70 361 +1.65(+6.33%)
Jul 30, 2021 26.05 26.05 26.05 62 -1.47(-5.34%)
Jul 28, 2021 27.52 27.52 27.52 134 +1.52(+5.85%)
Jul 26, 2021 26.00 26.00 26.00 0 -0.50(-1.87%)
Jul 23, 2021 26.50 26.50 26.50 26.50 730 +0.55(+2.14%)
Jul 20, 2021 25.94 25.94 25.94 0 +0.79(+3.14%)
Jul 19, 2021 25.15 25.15 25.15 25.15 331 +0.00(+0.00%)
Jul 15, 2021 25.15 25.15 25.15 37 +0.65(+2.65%)
Jul 14, 2021 24.50 24.50 24.50 24.50 300 +2.00(+8.89%)
Jul 09, 2021 22.50 22.50 22.50 0 -1.35(-5.66%)
Jul 08, 2021 23.48 23.85 23.48 23.85 249 +0.03(+0.13%)
Jul 07, 2021 23.82 23.82 23.82 23.82 236 -1.39(-5.51%)
Jun 30, 2021 25.21 25.21 25.21 0 +0.36(+1.45%)
Jun 25, 2021 24.85 24.85 24.85 21 -0.11(-0.43%)
Jun 24, 2021 24.96 24.96 24.96 24.96 243 -0.04(-0.17%)
Jun 21, 2021 25.00 25.00 25.00 1 -0.51(-2.00%)
Jun 09, 2021 25.51 25.51 25.51 112 -1.09(-4.10%)
Jun 07, 2021 26.60 26.60 26.60 28 -0.17(-0.64%)
Jun 02, 2021 26.77 26.77 26.77 39 +1.21(+4.73%)
May 21, 2021 25.56 25.56 25.56 11 -0.04(-0.16%)
May 19, 2021 25.60 25.60 25.60 85 -2.48(-8.83%)
May 05, 2021 28.08 28.08 28.08 3 +0.00(+0.00%)
May 04, 2021 28.08 28.08 28.08 46 +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.