Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SQU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 114.45 | -0.55 | -0.48% | 114.75 | 115.00 | 114.10 | 2,345 |
| May 30 2024 | 115.00 | 1.95 | 1.72% | 112.40 | 115.10 | 112.40 | 804 |
| May 29 2024 | 113.05 | -1.25 | -1.09% | 114.20 | 116.15 | 112.90 | 6,198 |
| May 28 2024 | 114.30 | -1.55 | -1.34% | 115.80 | 115.80 | 114.30 | 1,775 |
| May 27 2024 | 115.85 | 1.45 | 1.27% | 114.70 | 115.85 | 114.40 | 2,287 |
| May 24 2024 | 114.40 | 0.30 | 0.26% | 114.65 | 114.65 | 113.50 | 1,724 |
| May 23 2024 | 114.10 | -0.95 | -0.83% | 115.25 | 115.75 | 113.80 | 4,371 |
| May 22 2024 | 115.05 | -0.65 | -0.56% | 115.70 | 116.00 | 114.80 | 1,814 |
| May 21 2024 | 115.70 | 0.10 | 0.09% | 114.95 | 115.80 | 114.35 | 3,464 |
| May 20 2024 | 115.60 | 0.45 | 0.39% | 115.40 | 115.75 | 115.15 | 567 |
| May 17 2024 | 115.15 | -1.30 | -1.12% | 116.10 | 116.50 | 114.50 | 2,679 |
| May 16 2024 | 116.45 | -0.20 | -0.17% | 117.05 | 117.05 | 115.70 | 2,533 |
| May 15 2024 | 116.65 | 0.35 | 0.30% | 116.10 | 116.75 | 115.45 | 2,929 |
| May 14 2024 | 116.30 | 0.30 | 0.26% | 116.35 | 116.45 | 115.60 | 3,537 |
| May 13 2024 | 116.00 | -0.70 | -0.60% | 116.75 | 117.80 | 115.10 | 3,225 |
| May 10 2024 | 116.70 | 1.40 | 1.21% | 115.40 | 117.05 | 115.15 | 2,770 |
| May 09 2024 | 115.30 | 1.30 | 1.14% | 113.75 | 115.45 | 113.70 | 1,507 |
| May 08 2024 | 114.00 | 1.50 | 1.33% | 112.45 | 114.90 | 112.45 | 3,410 |
| May 07 2024 | 112.50 | 0.80 | 0.72% | 111.60 | 113.00 | 111.40 | 4,674 |
| May 06 2024 | 111.70 | 0.55 | 0.49% | 111.15 | 112.20 | 110.50 | 4,236 |
| May 03 2024 | 111.15 | 0.50 | 0.45% | 111.00 | 111.30 | 110.35 | 1,665 |
| May 02 2024 | 110.65 | 0.65 | 0.59% | 110.00 | 110.80 | 109.95 | 3,244 |
| Apr 30 2024 | 110.00 | -0.40 | -0.36% | 110.85 | 111.75 | 110.00 | 2,756 |
| Apr 29 2024 | 110.40 | -1.10 | -0.99% | 112.20 | 112.45 | 110.40 | 1,883 |
| Apr 26 2024 | 111.50 | 0.40 | 0.36% | 111.85 | 112.10 | 110.30 | 2,677 |
| Apr 25 2024 | 111.10 | -0.25 | -0.22% | 111.70 | 112.00 | 109.50 | 3,049 |
| Apr 24 2024 | 111.35 | -0.45 | -0.40% | 112.10 | 112.50 | 111.35 | 1,870 |
| Apr 23 2024 | 111.80 | -2.60 | -2.27% | 111.50 | 113.00 | 110.00 | 4,208 |
| Apr 22 2024 | 114.40 | 1.40 | 1.24% | 114.05 | 114.95 | 112.90 | 3,796 |
| Apr 19 2024 | 113.00 | -0.35 | -0.31% | 113.15 | 113.60 | 112.05 | 4,112 |
| Apr 18 2024 | 113.35 | 1.10 | 0.98% | 112.85 | 113.80 | 112.85 | 1,678 |
| Apr 17 2024 | 112.25 | 0.40 | 0.36% | 111.55 | 114.25 | 111.55 | 5,296 |
| Apr 16 2024 | 111.85 | -0.65 | -0.58% | 112.40 | 112.50 | 111.45 | 3,378 |
| Apr 15 2024 | 112.50 | 0.05 | 0.04% | 113.50 | 114.20 | 112.50 | 2,174 |
| Apr 12 2024 | 112.45 | -1.20 | -1.06% | 113.70 | 113.95 | 112.40 | 2,802 |
| Apr 11 2024 | 113.65 | 0.95 | 0.84% | 113.30 | 113.65 | 112.45 | 4,786 |
| Apr 10 2024 | 112.70 | -1.80 | -1.57% | 114.70 | 115.35 | 112.70 | 3,343 |
| Apr 09 2024 | 114.50 | -1.30 | -1.12% | 115.65 | 115.70 | 114.40 | 4,693 |
| Apr 08 2024 | 115.80 | 0.70 | 0.61% | 114.05 | 116.30 | 112.50 | 3,233 |
| Apr 05 2024 | 115.10 | -0.30 | -0.26% | 116.15 | 116.15 | 113.00 | 5,617 |
| Apr 04 2024 | 115.40 | -3.25 | -2.74% | 118.65 | 118.90 | 115.10 | 5,407 |
| Apr 03 2024 | 118.65 | 0.60 | 0.51% | 117.50 | 118.75 | 117.25 | 1,958 |
| Apr 02 2024 | 118.05 | -1.37 | -1.15% | 118.95 | 119.50 | 116.95 | 2,635 |
| Mar 28 2024 | 119.42 | -1.24 | -1.03% | 120.98 | 120.98 | 118.84 | 1,206 |
| Mar 27 2024 | 120.66 | 2.64 | 2.24% | 118.48 | 120.68 | 117.96 | 3,876 |
| Mar 26 2024 | 118.02 | 2.60 | 2.25% | 116.02 | 118.54 | 115.76 | 3,006 |
| Mar 25 2024 | 115.42 | -1.32 | -1.13% | 117.16 | 117.20 | 115.34 | 2,570 |
| Mar 22 2024 | 116.74 | 0.10 | 0.09% | 116.42 | 117.10 | 116.16 | 2,078 |
| Mar 21 2024 | 116.64 | -1.08 | -0.92% | 118.00 | 118.00 | 116.24 | 2,565 |
| Mar 20 2024 | 117.72 | 0.58 | 0.50% | 117.02 | 117.72 | 115.80 | 2,851 |
| Mar 19 2024 | 117.14 | 0.20 | 0.17% | 116.96 | 117.54 | 116.80 | 1,766 |
| Mar 18 2024 | 116.94 | -0.74 | -0.63% | 117.82 | 118.12 | 116.52 | 3,732 |
| Mar 15 2024 | 117.68 | 0.38 | 0.32% | 117.44 | 117.92 | 117.02 | 3,341 |
| Mar 14 2024 | 117.30 | -2.70 | -2.25% | 119.10 | 119.94 | 116.84 | 2,502 |
| Mar 13 2024 | 120.00 | 0.48 | 0.40% | 119.52 | 120.90 | 118.80 | 11,368 |
| Mar 12 2024 | 119.52 | 0.32 | 0.27% | 119.48 | 119.80 | 117.44 | 2,771 |
| Mar 11 2024 | 119.20 | 0.76 | 0.64% | 118.10 | 119.38 | 117.88 | 2,258 |
| Mar 08 2024 | 118.44 | -0.78 | -0.65% | 119.18 | 119.18 | 118.00 | 5,943 |
| Mar 07 2024 | 119.22 | 1.94 | 1.65% | 116.92 | 119.52 | 116.38 | 2,928 |
| Mar 06 2024 | 117.28 | 0.02 | 0.02% | 117.74 | 117.74 | 116.70 | 3,150 |
| Mar 05 2024 | 117.26 | -0.14 | -0.12% | 115.72 | 117.94 | 115.36 | 2,027 |
