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 )

14.64 +0.10 (+0.72%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 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 (%)
Aug 30, 2022 22.09 96 +1.23(+5.90%)
Aug 29, 2022 20.86 20.86 20.86 20.86 213 +1.68(+8.76%)
Aug 26, 2022 19.18 19.18 19.18 19.18 745 -3.11(-13.93%)
Aug 23, 2022 22.29 172 -1.36(-5.73%)
Aug 18, 2022 23.64 34 +1.43(+6.44%)
Aug 16, 2022 22.21 0 +0.34(+1.55%)
Aug 15, 2022 21.87 21.87 21.87 21.87 472 -0.86(-3.80%)
Aug 12, 2022 22.73 22.73 22.73 22.73 300 -0.34(-1.49%)
Aug 11, 2022 23.08 23.08 23.08 23.08 1,310 -0.38(-1.62%)
Aug 10, 2022 23.46 23.46 23.46 23.46 2,641 +0.36(+1.56%)
Aug 09, 2022 23.10 23.10 23.10 23.10 1,040 +1.30(+5.96%)
Aug 04, 2022 21.80 0 -0.06(-0.27%)
Aug 03, 2022 21.47 21.86 21.47 21.86 6,513 -0.82(-3.64%)
Aug 02, 2022 21.98 22.68 21.98 22.68 2,809 -0.04(-0.18%)
Jul 27, 2022 22.73 1 -0.08(-0.35%)
Jul 26, 2022 22.80 22.80 22.80 22.80 166 +0.31(+1.39%)
Jul 25, 2022 22.49 22.49 22.49 22.49 247 +0.60(+2.75%)
Jul 20, 2022 21.89 0 -0.18(-0.82%)
Jul 18, 2022 22.07 6 +0.18(+0.82%)
Jul 15, 2022 21.89 21.89 21.89 21.89 209 +0.26(+1.20%)
Jul 14, 2022 21.63 21.63 21.63 21.63 320 -0.88(-3.89%)
Jul 13, 2022 22.50 22.50 22.50 22.50 249 -0.23(-1.01%)
Jul 12, 2022 22.03 22.73 22.03 22.73 488 +0.39(+1.75%)
Jul 08, 2022 22.34 2 -1.03(-4.40%)
Jul 06, 2022 23.37 45 +0.77(+3.42%)
Jul 05, 2022 22.40 22.60 22.40 22.60 3,437 +0.64(+2.89%)
Jul 01, 2022 21.27 21.96 21.27 21.96 890 +0.75(+3.51%)
Jun 29, 2022 21.22 108 -0.22(-1.03%)
Jun 28, 2022 21.44 21.44 21.44 21.44 11,011 -0.56(-2.55%)
Jun 27, 2022 22.00 22.00 22.00 22.00 158 +0.50(+2.33%)
Jun 24, 2022 21.50 21.50 21.50 21.50 628 +0.08(+0.39%)
Jun 23, 2022 21.61 21.61 21.42 21.42 900 -0.28(-1.30%)
Jun 22, 2022 21.78 21.78 21.70 21.70 624 +0.31(+1.45%)
Jun 17, 2022 21.39 22,136 +0.65(+3.13%)
Jun 15, 2022 20.74 29 -0.52(-2.45%)
Jun 14, 2022 22.30 22.30 21.26 21.26 8,433 -1.66(-7.24%)
Jun 13, 2022 22.92 22.92 22.92 22.92 1,183 -0.14(-0.61%)
Jun 08, 2022 23.06 51 -0.63(-2.66%)
Jun 07, 2022 23.49 23.69 23.49 23.69 25,653 +0.30(+1.30%)
Jun 03, 2022 23.39 141 -1.49(-6.01%)
May 31, 2022 24.88 34 +0.35(+1.43%)
May 27, 2022 24.53 24.53 24.53 24.53 230 +4.30(+21.29%)
May 12, 2022 20.23 182 -0.23(-1.12%)
May 11, 2022 20.45 20.45 20.45 20.45 533 +0.60(+3.05%)
May 09, 2022 19.85 377 -0.18(-0.89%)
May 06, 2022 19.88 20.03 19.88 20.03 220 -0.49(-2.40%)
May 05, 2022 20.00 20.99 20.00 20.52 982 +0.32(+1.61%)
May 04, 2022 20.20 20.20 20.20 20.20 793 -0.54(-2.63%)
May 03, 2022 20.00 20.74 20.00 20.74 255 +0.73(+3.67%)
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%)
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.