Financial News
Square Enix Co. Ltd (OP: SQNXF )
40.11
+4.57
(+12.86%)
Streaming Delayed Price
Updated: 10:16 AM EDT, May 3, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 42.23 | 42.23 | 42.23 | 0 | +0.14(+0.33%) | |
| Apr 27, 2018 | 42.09 | 42.09 | 42.09 | 42.09 | 212 | +0.24(+0.59%) |
| Apr 20, 2018 | 41.85 | 41.85 | 41.85 | 50 | -1.56(-3.59%) | |
| Apr 06, 2018 | 43.41 | 43.41 | 43.41 | 31 | -0.19(-0.44%) | |
| Apr 05, 2018 | 44.40 | 44.40 | 43.60 | 43.60 | 400 | -0.22(-0.51%) |
| Apr 04, 2018 | 43.82 | 43.82 | 43.82 | 43.82 | 100 | -0.93(-2.07%) |
| Mar 23, 2018 | 44.75 | 44.75 | 44.75 | 3 | -1.12(-2.44%) | |
| Mar 22, 2018 | 46.11 | 46.43 | 45.87 | 45.87 | 1,020 | +2.12(+4.86%) |
| Mar 14, 2018 | 43.75 | 43.75 | 43.75 | 14 | +0.25(+0.57%) | |
| Mar 12, 2018 | 43.50 | 43.50 | 43.50 | 150 | -1.47(-3.27%) | |
| Mar 09, 2018 | 44.97 | 44.97 | 44.97 | 44.97 | 342 | +0.74(+1.67%) |
| Mar 08, 2018 | 44.62 | 44.62 | 44.23 | 44.23 | 300 | +1.96(+4.64%) |
| Mar 02, 2018 | 42.27 | 42.27 | 42.27 | 1 | -0.33(-0.77%) | |
| Mar 01, 2018 | 42.63 | 42.63 | 42.60 | 42.60 | 337 | -0.93(-2.14%) |
| Feb 27, 2018 | 43.53 | 43.53 | 43.53 | 56 | +0.93(+2.18%) | |
| Feb 26, 2018 | 42.36 | 42.80 | 42.36 | 42.60 | 2,122 | +0.76(+1.82%) |
| Feb 23, 2018 | 41.84 | 41.84 | 41.84 | 41.84 | 101 | +0.75(+1.82%) |
| Feb 22, 2018 | 41.09 | 41.09 | 41.09 | 41.09 | 250 | +0.29(+0.71%) |
| Feb 20, 2018 | 40.80 | 40.80 | 40.80 | 41 | -0.63(-1.52%) | |
| Feb 16, 2018 | 41.43 | 41.43 | 41.43 | 0 | +1.00(+2.46%) | |
| Feb 15, 2018 | 40.43 | 40.43 | 40.43 | 40.43 | 651 | +0.03(+0.08%) |
| Feb 13, 2018 | 40.40 | 40.40 | 40.40 | 140 | -0.82(-1.99%) | |
| Feb 12, 2018 | 41.22 | 41.22 | 41.22 | 41.22 | 149 | +0.78(+1.93%) |
| Feb 09, 2018 | 40.33 | 40.77 | 39.32 | 40.44 | 1,173 | -0.78(-1.88%) |
| Feb 08, 2018 | 41.48 | 42.00 | 40.58 | 41.22 | 2,208 | +0.90(+2.22%) |
| Feb 07, 2018 | 40.10 | 40.32 | 40.10 | 40.32 | 2,214 | -5.16(-11.35%) |
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.
