Register to chat with like-minded investors on our interactive forums.
SEQUA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.50 | 1.465 | 6,950 |
| May 09 2024 | 1.49 | 0.04 | 2.76% | 1.49 | 1.49 | 1.45 | 19,698 |
| May 08 2024 | 1.45 | -0.01 | -0.68% | 1.47 | 1.47 | 1.445 | 5,178 |
| May 07 2024 | 1.46 | -0.02 | -1.02% | 1.475 | 1.475 | 1.435 | 8,707 |
| May 06 2024 | 1.475 | 0.01 | 0.68% | 1.50 | 1.50 | 1.42 | 32,392 |
| May 03 2024 | 1.465 | 0.04 | 2.81% | 1.49 | 1.49 | 1.435 | 26,801 |
| May 02 2024 | 1.425 | 0.01 | 0.35% | 1.47 | 1.485 | 1.425 | 12,610 |
| Apr 30 2024 | 1.42 | 0.03 | 2.16% | 1.455 | 1.455 | 1.37 | 14,208 |
| Apr 29 2024 | 1.39 | 0.00 | 0.00% | 1.42 | 1.42 | 1.35 | 17,848 |
| Apr 26 2024 | 1.39 | -0.01 | -0.71% | 1.415 | 1.415 | 1.36 | 45,796 |
| Apr 25 2024 | 1.40 | 0.00 | 0.00% | 1.44 | 1.44 | 1.38 | 17,476 |
| Apr 24 2024 | 1.40 | -0.02 | -1.06% | 1.38 | 1.425 | 1.38 | 17,617 |
| Apr 23 2024 | 1.415 | -0.02 | -1.05% | 1.425 | 1.425 | 1.385 | 44,506 |
| Apr 22 2024 | 1.43 | -0.01 | -0.69% | 1.46 | 1.46 | 1.43 | 22,362 |
| Apr 19 2024 | 1.44 | -0.04 | -2.37% | 1.45 | 1.47 | 1.44 | 13,450 |
| Apr 18 2024 | 1.475 | 0.05 | 3.51% | 1.45 | 1.48 | 1.41 | 45,686 |
| Apr 17 2024 | 1.425 | 0.01 | 0.71% | 1.48 | 1.48 | 1.37 | 50,039 |
| Apr 16 2024 | 1.415 | -0.08 | -5.35% | 1.49 | 1.49 | 1.41 | 27,009 |
| Apr 15 2024 | 1.495 | -0.01 | -0.33% | 1.50 | 1.50 | 1.40 | 76,208 |
| Apr 12 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.515 | 1.435 | 79,407 |
| Apr 11 2024 | 1.50 | -0.01 | -0.33% | 1.56 | 1.56 | 1.48 | 35,315 |
| Apr 10 2024 | 1.505 | 0.01 | 0.67% | 1.55 | 1.55 | 1.49 | 31,274 |
| Apr 09 2024 | 1.495 | -0.08 | -4.78% | 1.64 | 1.64 | 1.48 | 88,851 |
| Apr 08 2024 | 1.57 | -0.05 | -2.79% | 1.64 | 1.645 | 1.57 | 58,065 |
| Apr 05 2024 | 1.615 | 0.05 | 3.19% | 1.615 | 1.65 | 1.50 | 301,842 |
| Apr 04 2024 | 1.565 | 0.02 | 1.62% | 1.60 | 1.60 | 1.565 | 199,402 |
| Apr 03 2024 | 1.54 | 0.02 | 1.32% | 1.55 | 1.65 | 1.54 | 237,844 |
| Apr 02 2024 | 1.52 | 0.02 | 1.00% | 1.52 | 1.58 | 1.505 | 79,840 |
| Mar 28 2024 | 1.505 | -0.06 | -3.53% | 1.56 | 1.565 | 1.365 | 392,609 |
| Mar 27 2024 | 1.56 | -0.06 | -3.70% | 1.64 | 1.64 | 1.555 | 137,032 |
| Mar 26 2024 | 1.62 | -0.08 | -4.71% | 1.74 | 1.74 | 1.61 | 217,348 |
| Mar 25 2024 | 1.70 | 0.16 | 10.03% | 1.62 | 1.70 | 1.60 | 516,687 |
| Mar 22 2024 | 1.545 | 0.09 | 5.82% | 1.50 | 1.655 | 1.46 | 387,433 |
| Mar 21 2024 | 1.46 | -0.74 | -33.64% | 1.50 | 1.55 | 1.36 | 1,219,963 |
| Mar 20 2024 | 2.20 | 0.00 | 0.00% | 2.22 | 2.26 | 2.20 | 45,064 |
| Mar 19 2024 | 2.20 | 0.07 | 3.29% | 2.10 | 2.20 | 2.10 | 18,772 |
| Mar 18 2024 | 2.13 | -0.04 | -1.84% | 2.17 | 2.17 | 2.08 | 22,284 |
| Mar 15 2024 | 2.17 | 0.05 | 2.36% | 2.12 | 2.20 | 2.01 | 64,235 |
| Mar 14 2024 | 2.12 | -0.23 | -9.79% | 2.45 | 2.69 | 2.11 | 196,424 |
| Mar 13 2024 | 2.35 | 0.05 | 2.17% | 2.29 | 2.36 | 2.25 | 28,746 |
| Mar 12 2024 | 2.30 | 0.06 | 2.68% | 2.24 | 2.30 | 2.19 | 26,326 |
| Mar 11 2024 | 2.24 | 0.04 | 1.82% | 2.22 | 2.30 | 2.08 | 82,827 |
| Mar 08 2024 | 2.20 | -0.10 | -4.35% | 2.38 | 2.38 | 2.20 | 41,914 |
| Mar 07 2024 | 2.30 | -0.07 | -2.95% | 2.33 | 2.35 | 2.30 | 37,551 |
| Mar 06 2024 | 2.37 | 0.01 | 0.42% | 2.40 | 2.40 | 2.32 | 24,009 |
| Mar 05 2024 | 2.36 | -0.01 | -0.42% | 2.38 | 2.40 | 2.36 | 24,110 |
| Mar 04 2024 | 2.37 | -0.07 | -2.87% | 2.45 | 2.45 | 2.36 | 33,441 |
| Mar 01 2024 | 2.44 | 0.05 | 2.09% | 2.40 | 2.47 | 2.38 | 39,072 |
| Feb 29 2024 | 2.39 | -0.11 | -4.40% | 2.50 | 2.50 | 2.30 | 83,607 |
| Feb 28 2024 | 2.50 | -0.09 | -3.47% | 2.60 | 2.60 | 2.46 | 82,761 |
| Feb 27 2024 | 2.59 | -0.08 | -3.00% | 2.67 | 2.74 | 2.55 | 39,280 |
| Feb 26 2024 | 2.67 | 0.02 | 0.75% | 2.75 | 2.75 | 2.65 | 39,197 |
| Feb 23 2024 | 2.65 | -0.03 | -1.12% | 2.70 | 2.79 | 2.65 | 43,107 |
| Feb 22 2024 | 2.68 | -0.19 | -6.62% | 2.89 | 2.89 | 2.64 | 71,740 |
| Feb 21 2024 | 2.87 | -0.05 | -1.71% | 2.98 | 2.98 | 2.86 | 25,382 |
| Feb 20 2024 | 2.92 | -0.05 | -1.68% | 3.12 | 3.12 | 2.89 | 86,747 |
| Feb 19 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 2.97 | 2.97 | 0.00 |
| Feb 16 2024 | 2.97 | 0.09 | 3.13% | 2.91 | 3.10 | 2.91 | 52,200 |
| Feb 15 2024 | 2.88 | 0.03 | 1.05% | 2.87 | 2.99 | 2.87 | 35,465 |
| Feb 14 2024 | 2.85 | -0.05 | -1.72% | 2.92 | 2.94 | 2.85 | 35,387 |
| Feb 13 2024 | 2.90 | 0.02 | 0.69% | 2.88 | 2.96 | 2.85 | 28,922 |
| Feb 12 2024 | 2.88 | -0.07 | -2.37% | 2.98 | 3.00 | 2.86 | 150,668 |
