Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Square Enix Holdings Ltd ADR Repstg Com Stk (OP: SQNNY )

14.91 -0.19 (-1.26%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 7, 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 31, 2023 21.87 22.32 21.87 22.32 1,738 -0.93(-4.02%)
May 26, 2023 23.25 32 -1.33(-5.40%)
May 10, 2023 24.58 18 +0.53(+2.22%)
Apr 27, 2023 24.05 12 -0.10(-0.41%)
Apr 26, 2023 24.15 24.15 24.15 24.15 310 +0.33(+1.39%)
Apr 25, 2023 23.82 23.82 23.82 23.82 1,618 +0.13(+0.55%)
Apr 24, 2023 23.69 23.69 23.69 23.69 316 +0.11(+0.47%)
Apr 20, 2023 23.58 34 -0.28(-1.15%)
Apr 14, 2023 23.86 152 +0.00(+0.00%)
Apr 13, 2023 23.45 23.86 23.45 23.86 634 +0.96(+4.22%)
Apr 12, 2023 22.89 22.89 22.89 22.89 380 -0.51(-2.18%)
Apr 10, 2023 23.40 34 -0.69(-2.84%)
Apr 05, 2023 24.09 32 +0.16(+0.69%)
Mar 27, 2023 23.92 188 -0.01(-0.06%)
Mar 21, 2023 23.93 0 +0.16(+0.69%)
Mar 20, 2023 23.58 23.77 23.58 23.77 888 +0.50(+2.15%)
Mar 17, 2023 23.27 23.51 23.27 23.27 1,075 +0.55(+2.42%)
Mar 16, 2023 23.50 23.50 22.72 22.72 420 -0.49(-2.11%)
Mar 15, 2023 22.26 23.21 22.26 23.21 815 +0.67(+2.97%)
Mar 14, 2023 22.81 22.81 22.54 22.54 1,270 +0.26(+1.17%)
Mar 13, 2023 23.36 23.36 22.28 22.28 586 -0.74(-3.24%)
Mar 10, 2023 23.02 23.02 23.02 23.02 234 -0.62(-2.60%)
Mar 09, 2023 23.64 23.64 23.64 23.64 15,712 +0.29(+1.24%)
Mar 08, 2023 23.30 23.35 23.14 23.35 2,757 +0.37(+1.61%)
Mar 07, 2023 23.47 23.47 22.65 22.98 7,146 -0.44(-1.88%)
Mar 06, 2023 23.08 23.42 23.08 23.42 7,031 +0.71(+3.13%)
Mar 03, 2023 22.59 22.71 22.59 22.71 4,552 +0.37(+1.66%)
Mar 02, 2023 22.34 22.34 21.87 22.34 1,261 +0.33(+1.50%)
Feb 28, 2023 22.01 205 +0.05(+0.23%)
Feb 27, 2023 21.96 21.96 21.96 21.96 1,280 -0.04(-0.18%)
Feb 24, 2023 22.00 22.00 22.00 22.00 257 -0.69(-3.04%)
Feb 23, 2023 22.29 22.69 22.29 22.69 711 +0.58(+2.62%)
Feb 22, 2023 22.11 22.11 22.11 22.11 203 -1.23(-5.25%)
Feb 16, 2023 23.34 237 +0.48(+2.08%)
Feb 15, 2023 22.86 23.11 22.86 22.86 589 -0.43(-1.85%)
Feb 14, 2023 23.29 23.29 23.29 23.29 310 -0.29(-1.23%)
Feb 13, 2023 23.13 23.58 23.13 23.58 631 +0.12(+0.51%)
Feb 09, 2023 23.46 66 +0.34(+1.47%)
Feb 08, 2023 23.12 23.12 23.12 23.12 330 -0.07(-0.30%)
Feb 07, 2023 22.89 23.19 22.89 23.19 2,182 -0.11(-0.47%)
Feb 03, 2023 23.30 154 -0.59(-2.47%)
Feb 02, 2023 23.89 23.89 23.44 23.89 10,333 +0.10(+0.42%)
Feb 01, 2023 23.57 23.79 23.12 23.79 3,311 -0.01(-0.04%)
Jan 31, 2023 23.80 23.80 23.80 23.80 2,882 -0.03(-0.13%)
Jan 30, 2023 23.83 23.83 23.83 23.83 1,091 +0.18(+0.78%)
Jan 27, 2023 23.87 23.87 23.64 23.64 1,407 -0.45(-1.85%)
Jan 26, 2023 24.28 24.28 24.09 24.09 683 -0.04(-0.17%)
Jan 25, 2023 24.06 24.13 24.06 24.13 1,075 +0.59(+2.51%)
Jan 24, 2023 23.51 23.54 23.51 23.54 13,310 -0.38(-1.59%)
Jan 23, 2023 23.87 23.92 23.78 23.92 721 +0.42(+1.79%)
Jan 20, 2023 23.66 23.66 23.50 23.50 251 -0.65(-2.69%)
Jan 18, 2023 24.15 117 +0.31(+1.30%)
Jan 17, 2023 23.84 23.84 23.84 23.84 187 +0.15(+0.63%)
Jan 13, 2023 23.69 23.69 23.69 23.69 167 -0.81(-3.31%)
Jan 11, 2023 24.50 3 +1.59(+6.94%)
Jan 06, 2023 22.91 1 +0.44(+1.95%)
Dec 27, 2022 22.47 1 +0.62(+2.85%)
Dec 19, 2022 21.85 34 -1.75(-7.42%)
Dec 13, 2022 23.60 14 +1.43(+6.43%)
Nov 30, 2022 22.18 6 -0.32(-1.44%)
Nov 28, 2022 22.50 98 -0.65(-2.79%)
Nov 22, 2022 23.15 23 +0.68(+3.01%)
Nov 17, 2022 22.47 0 -0.84(-3.60%)
Nov 16, 2022 23.31 23.31 23.31 23.31 190 -0.37(-1.56%)
Nov 14, 2022 23.68 30 -0.04(-0.17%)
Nov 11, 2022 23.72 23.72 23.72 23.72 652 +0.25(+1.07%)
Nov 10, 2022 23.47 23.47 23.47 23.47 129 +0.52(+2.24%)
Nov 09, 2022 22.95 22.95 22.95 22.95 182 -0.93(-3.89%)
Nov 08, 2022 23.89 23.89 23.89 23.89 158 +1.49(+6.67%)
Nov 07, 2022 22.39 22.39 22.39 22.39 150 +0.29(+1.32%)
Nov 04, 2022 22.10 22.10 22.10 22.10 107 -0.90(-3.91%)
Nov 02, 2022 23.00 23 +0.80(+3.58%)
Oct 31, 2022 22.20 46 +0.17(+0.77%)
Oct 27, 2022 22.04 5 +1.07(+5.08%)
Oct 25, 2022 20.97 11 -1.01(-4.60%)
Oct 24, 2022 21.98 21.98 21.98 21.98 183 -0.32(-1.43%)
Oct 13, 2022 22.30 0 -0.07(-0.31%)
Oct 04, 2022 22.37 1 +0.40(+1.82%)
Oct 03, 2022 21.66 21.97 21.66 21.97 1,644 +0.36(+1.69%)
Sep 27, 2022 21.61 14 +0.82(+3.92%)
Sep 20, 2022 20.79 11 -0.71(-3.30%)
Sep 15, 2022 21.50 1 -0.39(-1.76%)
Sep 14, 2022 21.89 21.89 21.89 21.89 17,102 +0.69(+3.23%)
Sep 12, 2022 21.20 50 -0.12(-0.56%)
Sep 09, 2022 21.32 21.32 21.32 21.32 1,985 +0.81(+3.95%)
Sep 08, 2022 20.51 20.51 20.51 20.51 9,808 -0.07(-0.34%)
Sep 06, 2022 20.58 6 -1.02(-4.72%)
Sep 02, 2022 20.91 21.60 20.91 21.60 100,294 +0.49(+2.32%)
Sep 01, 2022 21.11 21.11 21.11 21.11 425 -0.98(-4.44%)
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%)
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.