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 )

15.13 -0.51 (-3.26%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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 (%)
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%)
Nov 17, 2023 18.73 18.73 18.73 18.73 256 +1.94(+11.55%)
Oct 20, 2023 16.79 1 +0.76(+4.74%)
Oct 19, 2023 16.99 16.99 16.03 16.03 497 -1.70(-9.59%)
Oct 09, 2023 17.73 43 +0.72(+4.23%)
Oct 03, 2023 17.01 9,058 +0.51(+3.09%)
Oct 02, 2023 16.50 16.50 16.50 16.50 250 -0.65(-3.77%)
Sep 27, 2023 17.15 38 -0.25(-1.46%)
Sep 21, 2023 17.40 77 +0.05(+0.29%)
Sep 20, 2023 17.50 17.50 17.35 17.35 3,954 -0.53(-2.96%)
Sep 18, 2023 17.88 97 +0.21(+1.19%)
Sep 15, 2023 17.67 17.67 17.67 17.67 235 -0.08(-0.45%)
Sep 14, 2023 17.75 17.75 17.75 17.75 480 -0.43(-2.37%)
Sep 08, 2023 18.18 82 -0.73(-3.83%)
Sep 06, 2023 18.91 187 -0.06(-0.31%)
Sep 05, 2023 18.96 18.96 18.96 18.96 116 +0.03(+0.18%)
Aug 31, 2023 18.93 56 +0.41(+2.19%)
Aug 30, 2023 18.52 18.52 18.52 18.52 380 +0.34(+1.90%)
Aug 29, 2023 18.18 18.18 18.18 18.18 482 -0.39(-2.07%)
Aug 28, 2023 18.57 18.57 18.18 18.57 855 +0.39(+2.12%)
Aug 25, 2023 18.18 18.18 18.18 18.18 180 -0.49(-2.64%)
Aug 24, 2023 18.67 18.67 18.67 18.67 312 +0.00(+0.01%)
Aug 23, 2023 18.67 18.67 18.67 18.67 305 -0.20(-1.04%)
Aug 22, 2023 18.18 18.87 18.18 18.87 601 +0.69(+3.77%)
Aug 21, 2023 18.55 18.55 18.18 18.18 534 +0.00(+0.00%)
Aug 18, 2023 18.18 18.18 18.18 18.18 383 -0.41(-2.21%)
Aug 17, 2023 18.59 18.59 18.59 18.59 401 +0.16(+0.87%)
Aug 15, 2023 18.43 212 -0.32(-1.71%)
Aug 14, 2023 19.00 19.00 18.75 18.75 4,136 +0.00(+0.00%)
Aug 11, 2023 19.42 19.42 18.75 18.75 673 -0.20(-1.06%)
Aug 10, 2023 18.96 18.96 18.95 18.95 653 +0.60(+3.27%)
Aug 09, 2023 18.35 18.35 18.35 18.35 176 -0.92(-4.77%)
Aug 08, 2023 19.89 19.89 19.27 19.27 1,760 -0.25(-1.28%)
Aug 07, 2023 19.66 19.84 19.52 19.52 28,524 -0.98(-4.78%)
Aug 04, 2023 21.12 21.60 20.50 20.50 5,836 -1.50(-6.82%)
Aug 03, 2023 22.00 22.00 22.00 22.00 1,042 +0.00(+0.00%)
Aug 02, 2023 22.00 22.00 22.00 22.00 295 -0.84(-3.67%)
Aug 01, 2023 22.67 22.84 22.67 22.84 747 +0.39(+1.73%)
Jul 31, 2023 22.45 22.45 22.45 22.45 160 +0.03(+0.13%)
Jul 28, 2023 22.42 22.42 22.42 22.42 352 -0.23(-1.02%)
Jul 26, 2023 22.65 38 +0.40(+1.80%)
Jul 25, 2023 22.49 22.49 22.25 22.25 1,049 -0.24(-1.07%)
Jul 24, 2023 22.49 22.49 22.49 22.49 12,358 -0.56(-2.43%)
Jul 20, 2023 23.05 12,176 +0.16(+0.70%)
Jul 19, 2023 22.89 22.89 22.89 22.89 687 +0.09(+0.39%)
Jul 18, 2023 22.80 22.80 22.80 22.80 3,391 +0.65(+2.93%)
Jul 17, 2023 22.15 22.15 22.15 22.15 480 -0.17(-0.76%)
Jul 12, 2023 22.32 84 +0.32(+1.45%)
Jul 11, 2023 22.00 22.00 22.00 22.00 317 -0.20(-0.90%)
Jul 10, 2023 22.20 22.20 22.20 22.20 474 +0.17(+0.77%)
Jul 07, 2023 22.03 22.03 22.03 22.03 847 +0.35(+1.61%)
Jul 06, 2023 21.68 21.68 21.68 21.68 348 -1.01(-4.45%)
Jul 05, 2023 22.00 22.69 22.00 22.69 272 +0.38(+1.70%)
Jul 03, 2023 22.31 22.31 22.31 22.31 318 -0.74(-3.21%)
Jun 30, 2023 23.05 23.05 23.00 23.05 1,411 +0.00(+0.00%)
Jun 29, 2023 23.25 23.25 23.05 23.05 3,081 -1.17(-4.83%)
Jun 28, 2023 24.21 24.26 24.01 24.22 4,726 +0.15(+0.62%)
Jun 26, 2023 24.07 147 -2.43(-9.17%)
Jun 21, 2023 26.50 0 +0.07(+0.26%)
Jun 20, 2023 26.47 26.47 26.39 26.43 1,225 +1.44(+5.76%)
Jun 16, 2023 24.99 24.99 24.99 24.99 1,170 +0.85(+3.52%)
Jun 15, 2023 24.38 24.38 24.14 24.14 1,043 +0.09(+0.37%)
Apr 27, 2023 24.05 45 -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%)
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.