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 UNCHANGED
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 (%)
Apr 30, 2020 22.08 22.08 22.08 22.08 204 +0.33(+1.52%)
Apr 28, 2020 21.75 21.75 21.75 0 +0.00(+0.00%)
Apr 27, 2020 21.75 21.75 21.75 2 +0.00(+0.00%)
Apr 24, 2020 21.75 21.75 21.75 84 +0.00(+0.00%)
Apr 23, 2020 21.75 21.75 21.75 21.75 330 +0.00(+0.00%)
Apr 22, 2020 21.75 21.75 21.75 9 +0.00(+0.00%)
Apr 21, 2020 22.50 22.50 21.70 21.75 589 -0.75(-3.33%)
Apr 20, 2020 22.50 22.50 22.50 22.50 124 -0.75(-3.23%)
Apr 17, 2020 23.40 23.40 23.25 23.25 400 -0.50(-2.11%)
Apr 16, 2020 23.75 23.75 23.75 9 +0.00(+0.00%)
Apr 14, 2020 23.75 23.75 23.75 0 +1.05(+4.63%)
Apr 13, 2020 22.70 22.70 22.70 22 +0.00(+0.00%)
Apr 09, 2020 22.70 22.70 22.70 79 +0.00(+0.00%)
Apr 08, 2020 22.70 22.70 22.70 22.70 150 -1.80(-7.35%)
Apr 06, 2020 24.50 24.50 24.50 0 +0.00(+0.00%)
Apr 03, 2020 24.50 24.50 24.50 24.50 300 +1.15(+4.93%)
Apr 02, 2020 23.35 23.35 23.35 23.35 161 -1.30(-5.27%)
Apr 01, 2020 24.65 24.65 24.65 68 +0.00(+0.00%)
Mar 31, 2020 24.65 24.65 24.65 24.65 100 +2.16(+9.60%)
Mar 30, 2020 22.49 22.49 22.49 55 +0.00(+0.00%)
Mar 27, 2020 22.49 22.49 22.49 22.49 100 -0.07(-0.31%)
Mar 25, 2020 22.56 22.56 22.56 0 +0.56(+2.55%)
Mar 24, 2020 22.00 22.00 22.00 22.00 455 +0.30(+1.38%)
Mar 23, 2020 21.50 21.70 21.50 21.70 565 +1.65(+8.23%)
Mar 20, 2020 20.05 20.05 20.05 20.05 200 +1.51(+8.14%)
Mar 19, 2020 18.54 18.54 18.54 1 +0.00(+0.00%)
Mar 18, 2020 18.54 18.54 18.54 40 +0.00(+0.00%)
Mar 17, 2020 18.54 18.54 18.54 1 +0.00(+0.00%)
Mar 16, 2020 18.54 18.54 18.54 24 +0.00(+0.00%)
Mar 13, 2020 18.54 18.54 18.54 18.54 100 -0.64(-3.34%)
Mar 12, 2020 19.18 19.18 19.18 19.18 260 -2.39(-11.08%)
Mar 11, 2020 21.57 21.57 21.57 21.57 301 -0.63(-2.84%)
Mar 10, 2020 22.20 22.20 22.20 15 +0.00(+0.00%)
Mar 09, 2020 22.20 22.20 22.20 9 +0.00(+0.00%)
Mar 05, 2020 22.20 22.20 22.20 0 +0.00(+0.00%)
Mar 04, 2020 22.20 22.20 22.20 22.20 316 +1.20(+5.71%)
Mar 03, 2020 21.00 21.00 21.00 21.00 145 -0.86(-3.93%)
Mar 02, 2020 21.66 21.86 21.66 21.86 424 +1.54(+7.58%)
Feb 28, 2020 20.32 20.32 20.32 50 +0.00(+0.00%)
Feb 27, 2020 20.32 20.32 20.32 20.32 200 -0.90(-4.24%)
Feb 26, 2020 21.22 21.22 21.22 21.22 299 -0.99(-4.46%)
Feb 21, 2020 22.21 22.21 22.21 0 +0.00(+0.00%)
Feb 19, 2020 22.21 22.21 22.21 0 -1.04(-4.47%)
Feb 18, 2020 23.25 23.25 23.25 16 +0.00(+0.00%)
Feb 14, 2020 23.25 23.25 23.25 4 +0.00(+0.00%)
Feb 13, 2020 23.25 23.25 23.25 23.25 215 -0.28(-1.19%)
Feb 12, 2020 23.53 23.53 23.53 23.53 220 -1.24(-5.01%)
Feb 11, 2020 24.77 24.77 24.77 24.77 101 +1.20(+5.07%)
Feb 10, 2020 23.96 23.96 23.57 23.57 1,600 -0.07(-0.32%)
Feb 07, 2020 23.65 23.65 23.65 23.65 100 -0.40(-1.66%)
Feb 06, 2020 23.65 24.05 23.65 24.05 474 -1.60(-6.24%)
Feb 05, 2020 25.65 25.65 25.65 25.65 102 +0.81(+3.26%)
Feb 04, 2020 24.84 24.84 24.84 2 +0.00(+0.00%)
Jan 31, 2020 24.84 24.84 24.84 0 +0.00(+0.00%)
Jan 30, 2020 24.84 24.84 24.84 10 +0.00(+0.00%)
Jan 28, 2020 24.84 24.84 24.84 0 +0.00(+0.00%)
Jan 21, 2020 24.84 24.84 24.84 0 +0.00(+0.00%)
Jan 17, 2020 24.84 24.84 24.84 24.84 100 -0.21(-0.84%)
Jan 15, 2020 25.05 25.05 25.05 0 +0.02(+0.08%)
Jan 14, 2020 25.52 25.52 25.03 25.03 312 -0.39(-1.53%)
Jan 13, 2020 25.42 25.42 25.42 25.42 214 +0.62(+2.48%)
Jan 08, 2020 24.80 24.80 24.80 0 +0.32(+1.29%)
Jan 07, 2020 24.49 24.49 24.49 4 +0.00(+0.00%)
Jan 06, 2020 24.49 24.49 24.49 22 +0.00(+0.00%)
Dec 30, 2019 24.49 24.49 24.49 0 -0.94(-3.70%)
Dec 26, 2019 25.43 25.43 25.43 0 +0.38(+1.54%)
Dec 24, 2019 25.05 25.05 25.05 25.05 400 -0.50(-1.98%)
Dec 16, 2019 25.55 25.55 25.55 0 +0.59(+2.36%)
Dec 13, 2019 24.96 24.96 24.96 24.96 100 -1.32(-5.02%)
Dec 12, 2019 26.28 26.28 26.28 26.28 108 +0.43(+1.66%)
Dec 11, 2019 25.85 25.85 25.85 25.85 100 +3.16(+13.93%)
Dec 09, 2019 22.69 22.69 22.69 0 +0.00(+0.00%)
Dec 04, 2019 22.69 22.69 22.69 0 +0.00(+0.00%)
Dec 02, 2019 22.69 22.69 22.69 0 +0.00(+0.00%)
Nov 26, 2019 22.69 22.69 22.69 0 +0.00(+0.00%)
Nov 25, 2019 22.69 22.69 22.69 61 +0.00(+0.00%)
Nov 11, 2019 22.69 22.69 22.69 0 -0.47(-2.03%)
Nov 08, 2019 23.16 23.16 23.16 2 +0.00(+0.00%)
Oct 30, 2019 23.16 23.16 23.16 0 +0.00(+0.00%)
Oct 29, 2019 23.16 23.16 23.16 4 +0.00(+0.00%)
Oct 21, 2019 23.16 23.16 23.16 0 +0.00(+0.00%)
Oct 09, 2019 23.16 23.16 23.16 0 +0.00(+0.00%)
Oct 08, 2019 23.16 23.16 23.16 5 +0.00(+0.00%)
Oct 07, 2019 23.16 23.16 23.16 15 +0.00(+0.00%)
Oct 04, 2019 23.16 23.16 23.16 23.16 100 +3.38(+17.09%)
Sep 30, 2019 19.78 19.78 19.78 0 +0.00(+0.00%)
Sep 24, 2019 19.78 19.78 19.78 0 +0.00(+0.00%)
Sep 19, 2019 19.78 19.78 19.78 0 +0.00(+0.00%)
Sep 17, 2019 19.78 19.78 19.78 0 +0.00(+0.00%)
Sep 16, 2019 19.78 19.78 19.78 19.78 200 -0.43(-2.13%)
Sep 12, 2019 20.21 20.21 20.21 0 +0.00(+0.00%)
Sep 11, 2019 20.21 20.21 20.21 35 +0.00(+0.00%)
Sep 09, 2019 20.21 20.21 20.21 0 +0.00(+0.00%)
Sep 03, 2019 20.21 20.21 20.21 0 -0.10(-0.49%)
Aug 30, 2019 20.31 20.31 20.31 20.31 100 +0.00(+0.00%)
Aug 28, 2019 20.31 20.31 20.31 0 +0.00(+0.00%)
Aug 27, 2019 20.31 20.31 20.31 5 +0.00(+0.00%)
Aug 23, 2019 20.31 20.31 20.31 0 +1.26(+6.61%)
Aug 16, 2019 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 15, 2019 19.05 19.05 19.05 33 +0.00(+0.00%)
Aug 09, 2019 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 07, 2019 19.05 19.05 19.05 0 +0.40(+2.14%)
Aug 06, 2019 18.35 18.80 18.28 18.65 947 +1.79(+10.62%)
Aug 01, 2019 16.86 16.86 16.86 0 +0.00(+0.00%)
Jul 30, 2019 16.86 16.86 16.86 0 +0.00(+0.00%)
Jul 29, 2019 16.86 16.86 16.86 56 +0.00(+0.00%)
Jul 25, 2019 16.86 16.86 16.86 0 +0.00(+0.00%)
Jul 24, 2019 16.86 16.86 16.86 16.86 102 -0.22(-1.29%)
Jul 23, 2019 17.08 17.08 17.08 94 +0.00(+0.00%)
Jul 22, 2019 17.08 17.08 17.08 6 +0.00(+0.00%)
Jul 18, 2019 17.08 17.08 17.08 0 +0.00(+0.00%)
Jul 16, 2019 17.08 17.08 17.08 0 +0.00(+0.00%)
Jul 15, 2019 17.08 17.08 17.08 15 +0.00(+0.00%)
Jul 12, 2019 17.08 17.08 17.08 30 +0.00(+0.00%)
Jul 11, 2019 17.08 17.08 17.08 4 +0.00(+0.00%)
Jul 10, 2019 17.08 17.08 17.08 17.08 388 +1.65(+10.69%)
Jun 27, 2019 15.43 15.43 15.43 0 +0.00(+0.00%)
Jun 24, 2019 15.43 15.43 15.43 0 +0.20(+1.31%)
Jun 20, 2019 15.23 15.23 15.23 0 +0.00(+0.00%)
Jun 19, 2019 15.23 15.23 15.23 15.23 110 +0.19(+1.26%)
Jun 18, 2019 15.04 15.04 15.04 15.04 400 -1.25(-7.67%)
Jun 17, 2019 16.29 16.29 16.29 50 +0.00(+0.00%)
Jun 14, 2019 16.29 16.29 16.29 16.29 1,000 -0.01(-0.06%)
Jun 13, 2019 16.30 16.30 16.30 16.30 327 -1.88(-10.34%)
Jun 12, 2019 18.18 18.18 18.18 71 +0.00(+0.00%)
Jun 11, 2019 18.18 18.18 18.18 30 +0.00(+0.00%)
Jun 10, 2019 17.75 18.18 17.75 18.18 281 -0.16(-0.87%)
Jun 06, 2019 18.34 18.34 18.34 0 -0.23(-1.24%)
Jun 05, 2019 18.57 18.57 18.37 18.57 2,501 -0.06(-0.32%)
Jun 03, 2019 18.63 18.63 18.63 0 +2.91(+18.51%)
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%)
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.