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 )

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 24, 2019 15.72 15.72 15.72 0 -0.62(-3.79%)
May 22, 2019 16.34 16.34 16.34 0 +0.29(+1.81%)
May 15, 2019 16.05 16.05 16.05 0 +0.00(+0.00%)
May 13, 2019 16.05 16.05 16.05 0 -0.55(-3.31%)
May 10, 2019 16.65 16.65 16.60 16.60 1,000 -0.65(-3.77%)
May 08, 2019 17.25 17.25 17.25 0 +0.00(+0.00%)
May 02, 2019 17.25 17.25 17.25 0 +0.00(+0.00%)
Apr 30, 2019 17.25 17.25 17.25 0 +0.55(+3.29%)
Apr 25, 2019 16.70 16.70 16.70 0 +0.00(+0.00%)
Apr 22, 2019 16.70 16.70 16.70 0 +0.12(+0.72%)
Apr 17, 2019 16.58 16.58 16.58 0 -0.16(-0.96%)
Apr 16, 2019 16.74 16.74 16.74 16.74 125 +1.08(+6.90%)
Apr 15, 2019 15.66 15.66 15.66 15.66 4,053 -2.50(-13.77%)
Apr 11, 2019 18.16 18.16 18.16 0 +0.00(+0.00%)
Apr 05, 2019 18.16 18.16 18.16 0 +0.00(+0.00%)
Apr 03, 2019 18.16 18.16 18.16 0 +0.00(+0.00%)
Mar 26, 2019 18.16 18.16 18.16 0 +0.00(+0.00%)
Mar 25, 2019 18.16 18.16 18.16 3 +0.00(+0.00%)
Mar 22, 2019 18.16 18.16 18.16 18.16 100 +3.46(+23.54%)
Mar 19, 2019 14.70 14.70 14.70 0 +0.00(+0.00%)
Mar 15, 2019 14.70 14.70 14.70 0 +0.00(+0.00%)
Mar 04, 2019 14.70 14.70 14.70 0 +0.00(+0.00%)
Feb 28, 2019 14.70 14.70 14.70 0 +0.00(+0.00%)
Feb 21, 2019 14.70 14.70 14.70 0 -0.12(-0.81%)
Feb 15, 2019 14.82 14.82 14.82 0 +0.00(+0.00%)
Feb 13, 2019 14.82 14.82 14.82 0 +0.00(+0.00%)
Feb 12, 2019 14.82 14.82 14.82 14.82 132 +0.44(+3.06%)
Feb 11, 2019 14.38 14.38 14.38 6 +0.00(+0.00%)
Feb 08, 2019 14.38 14.44 14.38 14.38 1,000 -2.22(-13.37%)
Feb 06, 2019 16.60 16.60 16.60 0 +0.00(+0.00%)
Feb 01, 2019 16.60 16.60 16.60 0 +0.00(+0.00%)
Jan 31, 2019 16.60 16.60 16.60 2 +0.00(+0.00%)
Jan 29, 2019 16.60 16.60 16.60 0 +0.79(+5.00%)
Jan 25, 2019 15.81 15.81 15.81 0 +0.00(+0.00%)
Jan 23, 2019 15.81 15.81 15.81 0 +0.00(+0.00%)
Jan 22, 2019 15.81 15.81 15.81 15.81 220 -0.08(-0.53%)
Jan 18, 2019 16.04 16.04 15.89 15.89 300 +0.62(+4.02%)
Jan 17, 2019 15.28 15.28 15.28 15.28 178 -0.14(-0.91%)
Jan 16, 2019 15.36 15.42 15.14 15.42 412 -0.23(-1.47%)
Jan 15, 2019 15.71 15.71 15.65 15.65 348 +0.33(+2.15%)
Jan 14, 2019 14.69 15.32 14.69 15.32 853 +2.71(+21.49%)
Jan 02, 2019 12.61 12.61 12.61 0 -1.13(-8.22%)
Dec 31, 2018 13.74 13.74 13.74 2 +0.00(+0.00%)
Dec 28, 2018 13.22 13.76 13.22 13.74 700 -0.26(-1.86%)
Dec 14, 2018 14.00 14.00 14.00 0 +0.00(+0.00%)
Dec 13, 2018 14.31 14.31 14.00 14.00 200 -0.56(-3.85%)
Dec 12, 2018 14.84 14.84 14.56 14.56 300 +0.54(+3.85%)
Dec 11, 2018 14.30 14.30 14.02 14.02 507 -1.57(-10.07%)
Dec 06, 2018 15.59 15.59 15.59 0 +0.00(+0.00%)
Nov 28, 2018 15.59 15.59 15.59 0 +0.59(+3.93%)
Nov 23, 2018 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 21, 2018 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 20, 2018 15.00 15.00 15.00 15.00 108 -3.35(-18.26%)
Nov 13, 2018 18.35 18.35 18.35 0 +0.00(+0.00%)
Nov 09, 2018 18.35 18.35 18.35 0 -0.60(-3.17%)
Nov 08, 2018 18.95 18.95 18.95 18.95 125 +0.57(+3.10%)
Nov 07, 2018 17.90 18.38 17.90 18.38 523 +0.44(+2.45%)
Nov 06, 2018 17.94 17.94 17.94 17.94 507 +0.01(+0.06%)
Nov 02, 2018 17.93 17.93 17.93 0 +0.00(+0.00%)
Nov 01, 2018 17.93 17.93 17.93 17.93 150 -0.81(-4.32%)
Oct 29, 2018 18.74 18.74 18.74 0 +0.00(+0.00%)
Oct 26, 2018 18.74 18.74 18.74 4 +0.00(+0.00%)
Oct 23, 2018 18.74 18.74 18.74 0 -0.30(-1.58%)
Oct 18, 2018 19.04 19.04 19.04 0 +0.18(+0.95%)
Oct 16, 2018 18.86 18.86 18.86 0 -0.44(-2.28%)
Oct 15, 2018 19.30 19.30 19.30 15 +0.00(+0.00%)
Oct 12, 2018 19.30 19.30 19.30 19.30 100 +0.23(+1.21%)
Oct 10, 2018 19.07 19.07 19.07 0 +0.01(+0.05%)
Oct 08, 2018 19.06 19.06 19.06 0 -0.42(-2.16%)
Oct 05, 2018 19.48 19.48 19.48 19.48 300 -0.27(-1.37%)
Oct 04, 2018 19.75 19.75 19.75 28 +0.00(+0.00%)
Oct 03, 2018 19.25 19.75 19.25 19.75 2,200 -0.92(-4.45%)
Oct 02, 2018 20.67 20.67 20.67 3 +0.00(+0.00%)
Oct 01, 2018 20.67 20.67 20.67 6 +0.00(+0.00%)
Sep 28, 2018 20.67 20.67 20.67 20.67 400 +0.19(+0.93%)
Sep 27, 2018 20.48 20.48 20.48 20.48 154 -0.28(-1.35%)
Sep 26, 2018 20.27 20.76 20.27 20.76 1,014 +0.18(+0.85%)
Sep 25, 2018 20.59 20.92 20.59 20.59 1,652 -0.06(-0.31%)
Sep 21, 2018 20.65 20.65 20.65 0 -0.48(-2.27%)
Sep 18, 2018 21.13 21.13 21.13 0 +0.00(+0.00%)
Sep 14, 2018 21.13 21.13 21.13 0 -1.37(-6.09%)
Sep 12, 2018 22.50 22.50 22.50 0 +0.00(+0.00%)
Sep 04, 2018 22.50 22.50 22.50 0 +0.00(+0.00%)
Aug 31, 2018 22.50 22.50 22.50 0 +0.64(+2.93%)
Aug 30, 2018 21.86 21.86 21.86 21.86 200 +0.55(+2.58%)
Aug 24, 2018 21.31 21.31 21.31 0 +0.31(+1.48%)
Aug 23, 2018 21.40 21.40 21.00 21.00 1,810 +0.25(+1.20%)
Aug 17, 2018 20.75 20.75 20.75 0 -2.04(-8.95%)
Aug 15, 2018 22.79 22.79 22.79 0 +0.00(+0.00%)
Aug 08, 2018 22.79 22.79 22.79 0 +0.09(+0.40%)
Aug 07, 2018 23.34 23.34 22.70 22.70 700 -1.20(-5.02%)
Aug 06, 2018 23.90 23.90 23.90 30 +0.00(+0.00%)
Aug 03, 2018 23.90 23.90 23.90 44 +0.00(+0.00%)
Jul 31, 2018 23.90 23.90 23.90 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
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.