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 )

15.53 -0.38 (-2.39%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 17, 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 (%)
May 17, 2024 15.90 15.90 15.48 15.53 5,584 -0.38(-2.39%)
May 16, 2024 15.93 16.05 15.80 15.91 47,962 -0.52(-3.16%)
May 15, 2024 16.04 16.50 16.04 16.43 4,193 -0.54(-3.19%)
May 14, 2024 16.90 17.05 16.90 16.97 2,750 -3.00(-15.02%)
May 13, 2024 19.91 19.97 19.91 19.97 16,754 +0.06(+0.33%)
May 10, 2024 19.91 19.91 19.91 19.91 285 +0.19(+0.94%)
May 09, 2024 19.59 19.72 19.59 19.72 1,270 -0.53(-2.62%)
May 06, 2024 20.25 56 +0.29(+1.45%)
May 02, 2024 19.96 152 +0.91(+4.78%)
May 01, 2024 18.98 19.05 18.88 19.05 2,770 +1.34(+7.55%)
Apr 30, 2024 17.75 17.80 17.70 17.71 7,831 -0.64(-3.48%)
Apr 29, 2024 17.94 18.41 17.94 18.35 4,456 +0.60(+3.38%)
Apr 26, 2024 17.75 17.75 17.75 17.75 285 -0.40(-2.18%)
Apr 25, 2024 18.17 18.18 17.84 18.15 2,335 -0.24(-1.30%)
Apr 24, 2024 18.39 18.39 18.39 18.39 1,656 +0.64(+3.58%)
Apr 23, 2024 17.75 17.75 17.75 17.75 217 -0.25(-1.39%)
Apr 22, 2024 18.82 18.82 18.00 18.00 562 +0.02(+0.11%)
Apr 19, 2024 17.44 17.98 17.44 17.98 310 +0.14(+0.81%)
Apr 18, 2024 17.84 17.84 17.84 17.84 372 -0.02(-0.08%)
Apr 17, 2024 17.85 17.85 17.85 17.85 1,605 +0.02(+0.11%)
Apr 16, 2024 17.83 17.83 17.83 17.83 904 +0.04(+0.22%)
Apr 15, 2024 17.79 18.15 17.38 17.79 876 +0.20(+1.11%)
Apr 12, 2024 17.43 18.14 17.43 17.59 11,113 -0.25(-1.37%)
Apr 11, 2024 17.82 17.84 17.82 17.84 1,292 -0.37(-2.03%)
Apr 09, 2024 18.21 226 -0.47(-2.52%)
Apr 08, 2024 18.48 18.68 18.09 18.68 26,788 +0.51(+2.81%)
Apr 05, 2024 18.17 18.17 18.17 18.17 2,172 +0.01(+0.06%)
Apr 04, 2024 18.07 18.16 17.95 18.16 1,066 -0.80(-4.22%)
Apr 02, 2024 18.96 116 -0.86(-4.34%)
Mar 28, 2024 19.82 177 +0.00(+0.00%)
Mar 25, 2024 19.82 42 -0.95(-4.57%)
Mar 20, 2024 20.77 11 +0.15(+0.73%)
Mar 19, 2024 20.62 20.62 20.62 20.62 278 -0.33(-1.58%)
Mar 18, 2024 21.00 21.00 20.90 20.95 1,218 +0.31(+1.50%)
Mar 15, 2024 20.61 20.64 20.55 20.64 12,200 +0.64(+3.17%)
Mar 13, 2024 20.00 0 +0.25(+1.29%)
Mar 11, 2024 19.75 240 +0.25(+1.28%)
Mar 08, 2024 19.50 19.50 19.50 19.50 136 -0.76(-3.75%)
Mar 05, 2024 20.26 96 -0.88(-4.16%)
Mar 04, 2024 21.50 21.50 21.06 21.14 2,979 -0.13(-0.61%)
Feb 28, 2024 21.27 68 -1.09(-4.87%)
Feb 26, 2024 22.36 63 +0.32(+1.47%)
Feb 20, 2024 22.04 148 -0.27(-1.23%)
Feb 15, 2024 22.31 138 +1.31(+6.24%)
Feb 14, 2024 21.00 21.00 21.00 21.00 573 -0.56(-2.60%)
Feb 13, 2024 21.56 21.56 21.56 21.56 255 -0.02(-0.09%)
Feb 09, 2024 21.58 30 +0.23(+1.08%)
Feb 07, 2024 21.35 40 -0.10(-0.49%)
Feb 06, 2024 21.34 21.57 21.28 21.45 5,383 +0.89(+4.35%)
Feb 05, 2024 20.08 20.66 20.08 20.56 18,745 +0.87(+4.42%)
Feb 01, 2024 19.69 8,051 -0.11(-0.56%)
Jan 31, 2024 19.80 19.80 19.78 19.80 779 +0.20(+1.02%)
Jan 30, 2024 19.60 19.60 19.28 19.60 4,120 +0.04(+0.20%)
Jan 29, 2024 19.56 19.56 19.56 19.56 1,707 -0.24(-1.21%)
Jan 26, 2024 19.80 19.80 19.80 19.80 573 +0.10(+0.51%)
Jan 23, 2024 19.70 27 +0.18(+0.92%)
Jan 22, 2024 19.52 19.52 19.52 19.52 537 +0.00(+0.00%)
Jan 19, 2024 19.52 19.52 19.52 19.52 275 -0.12(-0.61%)
Jan 18, 2024 19.64 19.64 19.64 19.64 2,932 +0.59(+3.10%)
Jan 17, 2024 19.20 19.20 19.05 19.05 2,861 -0.52(-2.68%)
Jan 16, 2024 19.61 19.61 19.57 19.57 1,510 -0.29(-1.46%)
Jan 12, 2024 19.95 19.95 19.80 19.87 17,123 +0.95(+5.03%)
Jan 10, 2024 18.91 50 +0.54(+2.94%)
Jan 08, 2024 18.38 2 +0.16(+0.91%)
Jan 05, 2024 18.21 18.21 18.21 18.21 1,623 +0.48(+2.71%)
Jan 04, 2024 18.41 18.41 17.73 17.73 312 +0.05(+0.28%)
Dec 29, 2023 17.68 27 +1.00(+6.00%)
Dec 21, 2023 16.68 3 +0.09(+0.54%)
Dec 20, 2023 16.60 16.92 16.50 16.59 1,507 -0.18(-1.07%)
Dec 18, 2023 16.77 39 -0.20(-1.15%)
Dec 15, 2023 16.96 16.96 16.96 16.96 159 +0.32(+1.90%)
Dec 13, 2023 16.65 221 -0.79(-4.55%)
Dec 06, 2023 17.44 10 -0.09(-0.53%)
Dec 04, 2023 17.54 0 +0.23(+1.30%)
Nov 30, 2023 17.31 23 -0.21(-1.20%)
Nov 28, 2023 17.52 77 +0.45(+2.67%)
Nov 27, 2023 17.07 17.07 17.07 17.07 1,608 -0.43(-2.49%)
Nov 24, 2023 17.50 17.50 17.50 17.50 100 -0.07(-0.43%)
Nov 22, 2023 17.57 17.57 17.57 17.57 785 -0.46(-2.54%)
Nov 20, 2023 18.03 1 -0.70(-3.72%)
Nov 17, 2023 18.73 18.73 18.73 18.73 256 +1.94(+11.55%)
Oct 20, 2023 16.79 1 +0.76(+4.74%)
Oct 19, 2023 16.99 16.99 16.03 16.03 497 -1.70(-9.59%)
Oct 09, 2023 17.73 43 +0.72(+4.23%)
Oct 03, 2023 17.01 9,058 +0.51(+3.09%)
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.