Financial News
Square Enix Holdings Ltd ADR Repstg Com Stk (OP: SQNNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
