Financial News
Square Enix Holdings Ltd ADR Repstg Com Stk (OP: SQNNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 03, 2021 | 28.08 | 28.08 | 28.08 | 194 | +0.00(+0.00%) | |
| Apr 30, 2021 | 28.08 | 28.08 | 28.08 | 5 | +0.00(+0.00%) | |
| Apr 29, 2021 | 28.08 | 28.08 | 28.08 | 26 | +0.00(+0.00%) | |
| Apr 28, 2021 | 28.08 | 28.08 | 28.08 | 103 | +0.00(+0.00%) | |
| Apr 27, 2021 | 28.08 | 28.08 | 28.08 | 28.08 | 551 | -2.06(-6.83%) |
| Apr 26, 2021 | 30.14 | 30.14 | 30.14 | 30.14 | 1,914 | +0.66(+2.24%) |
| Apr 23, 2021 | 29.48 | 29.48 | 29.48 | 32 | +0.00(+0.00%) | |
| Apr 22, 2021 | 29.48 | 29.48 | 29.48 | 29.48 | 199 | -0.81(-2.67%) |
| Apr 21, 2021 | 30.29 | 30.29 | 30.29 | 40 | +0.00(+0.00%) | |
| Apr 20, 2021 | 30.29 | 30.29 | 30.29 | 30.29 | 262 | +0.14(+0.46%) |
| Apr 19, 2021 | 30.15 | 30.15 | 30.15 | 30.15 | 579 | -0.14(-0.46%) |
| Apr 16, 2021 | 30.80 | 30.80 | 30.29 | 30.29 | 4,500 | +1.04(+3.56%) |
| Apr 15, 2021 | 28.63 | 29.25 | 28.63 | 29.25 | 34,752 | +0.69(+2.42%) |
| Apr 14, 2021 | 28.56 | 28.56 | 28.56 | 18 | +0.00(+0.00%) | |
| Apr 12, 2021 | 28.56 | 28.56 | 28.56 | 0 | +1.51(+5.58%) | |
| Apr 09, 2021 | 27.05 | 27.05 | 27.05 | 27.05 | 100 | -2.47(-8.37%) |
| Apr 08, 2021 | 29.52 | 29.52 | 29.52 | 24 | +0.00(+0.00%) | |
| Apr 07, 2021 | 29.52 | 29.52 | 29.52 | 38 | +0.00(+0.00%) | |
| Apr 06, 2021 | 29.52 | 29.52 | 29.52 | 29.52 | 410 | +1.05(+3.69%) |
| Apr 05, 2021 | 28.47 | 28.47 | 28.47 | 28.47 | 1,370 | -0.53(-1.83%) |
| Apr 01, 2021 | 29.00 | 29.00 | 29.00 | 11 | +0.00(+0.00%) | |
| Mar 31, 2021 | 29.00 | 29.00 | 29.00 | 2 | +0.00(+0.00%) | |
| Mar 30, 2021 | 29.00 | 29.00 | 29.00 | 29.00 | 876 | -1.33(-4.39%) |
| Mar 29, 2021 | 30.33 | 30.33 | 30.33 | 30.33 | 264 | +0.10(+0.34%) |
| Mar 26, 2021 | 30.23 | 30.23 | 30.23 | 2 | +0.00(+0.00%) | |
| Mar 25, 2021 | 30.23 | 30.23 | 30.23 | 61 | +0.00(+0.00%) | |
| Mar 24, 2021 | 30.23 | 30.23 | 30.23 | 18 | +0.00(+0.00%) | |
| Mar 23, 2021 | 30.23 | 30.23 | 30.23 | 45 | +0.00(+0.00%) | |
| Mar 22, 2021 | 29.27 | 29.27 | 30.23 | 10,613 | +0.96(+3.27%) | |
| Mar 19, 2021 | 29.27 | 29.27 | 29.27 | 9 | +0.00(+0.00%) | |
| Mar 18, 2021 | 29.27 | 29.27 | 29.27 | 13 | +0.00(+0.00%) | |
| Mar 17, 2021 | 29.27 | 29.27 | 29.27 | 12 | +0.00(+0.00%) | |
| Mar 16, 2021 | 29.27 | 29.27 | 29.27 | 130 | +0.00(+0.00%) | |
| Mar 15, 2021 | 29.27 | 29.27 | 29.27 | 18 | +0.00(+0.00%) | |
| Mar 12, 2021 | 29.27 | 29.27 | 29.27 | 64 | +0.00(+0.00%) | |
| Mar 11, 2021 | 29.27 | 29.27 | 29.27 | 28 | +0.00(+0.00%) | |
| Mar 10, 2021 | 29.27 | 29.27 | 29.27 | 4 | +0.00(+0.00%) | |
| Mar 09, 2021 | 29.27 | 29.27 | 29.27 | 61 | +0.00(+0.00%) | |
| Mar 08, 2021 | 29.27 | 29.27 | 29.27 | 27 | +0.00(+0.00%) | |
| Mar 05, 2021 | 29.27 | 29.27 | 29.27 | 29.27 | 100 | +1.26(+4.50%) |
| Mar 04, 2021 | 28.01 | 28.01 | 28.01 | 98 | +0.00(+0.00%) | |
| Mar 03, 2021 | 28.01 | 28.01 | 28.01 | 11 | +0.00(+0.00%) | |
| Mar 02, 2021 | 29.66 | 29.66 | 28.01 | 28.01 | 670 | -3.49(-11.08%) |
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.
