Register for streaming realtime charts, analysis tools, and prices.
SQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 72.06 | -1.45 | -1.97% | 73.50 | 74.0902 | 71.65 | 6,552,972 |
| Apr 17 2024 | 73.51 | 0.37 | 0.51% | 73.55 | 74.525 | 71.89 | 5,921,228 |
| Apr 16 2024 | 73.14 | -0.36 | -0.49% | 72.30 | 74.19 | 72.12 | 5,639,518 |
| Apr 15 2024 | 73.50 | -3.49 | -4.53% | 77.54 | 78.00 | 73.40 | 7,966,459 |
| Apr 12 2024 | 76.99 | -3.07 | -3.83% | 78.76 | 79.00 | 76.01 | 6,168,746 |
| Apr 11 2024 | 80.06 | 1.55 | 1.97% | 79.40 | 80.095 | 77.63 | 4,238,712 |
| Apr 10 2024 | 78.51 | -1.47 | -1.84% | 77.61 | 79.10 | 77.36 | 4,954,954 |
| Apr 09 2024 | 79.98 | 1.63 | 2.08% | 78.30 | 80.00 | 77.99 | 5,472,004 |
| Apr 08 2024 | 78.35 | 1.18 | 1.53% | 77.94 | 78.74 | 77.50 | 4,702,392 |
| Apr 05 2024 | 77.17 | 2.44 | 3.27% | 73.27 | 77.33 | 72.77 | 8,937,237 |
| Apr 04 2024 | 74.73 | -4.92 | -6.18% | 78.70 | 80.56 | 74.67 | 14,122,587 |
| Apr 03 2024 | 79.65 | 0.44 | 0.56% | 78.21 | 80.3071 | 77.81 | 5,134,189 |
| Apr 02 2024 | 79.21 | -2.25 | -2.76% | 79.57 | 79.69 | 77.18 | 7,566,708 |
| Apr 01 2024 | 81.46 | -3.12 | -3.69% | 84.93 | 84.93 | 81.045 | 7,388,098 |
| Mar 28 2024 | 84.58 | 1.40 | 1.68% | 83.97 | 84.92 | 83.20 | 5,810,970 |
| Mar 27 2024 | 83.18 | -0.62 | -0.74% | 84.94 | 85.6699 | 82.24 | 5,734,469 |
| Mar 26 2024 | 83.80 | 1.18 | 1.43% | 83.68 | 85.80 | 83.505 | 8,170,676 |
| Mar 25 2024 | 82.62 | 1.85 | 2.29% | 80.61 | 83.535 | 80.58 | 6,621,667 |
| Mar 22 2024 | 80.77 | -3.28 | -3.90% | 83.11 | 84.0473 | 80.75 | 6,366,519 |
| Mar 21 2024 | 84.05 | 2.59 | 3.18% | 82.41 | 85.00 | 82.3404 | 10,374,772 |
| Mar 20 2024 | 81.46 | 2.14 | 2.70% | 78.51 | 81.82 | 78.21 | 6,639,199 |
| Mar 19 2024 | 79.32 | -1.54 | -1.90% | 79.74 | 80.46 | 78.00 | 6,109,774 |
| Mar 18 2024 | 80.86 | 0.69 | 0.86% | 80.35 | 81.53 | 79.31 | 6,159,041 |
| Mar 15 2024 | 80.17 | -1.07 | -1.32% | 80.56 | 82.09 | 79.94 | 8,447,713 |
| Mar 14 2024 | 81.24 | -4.48 | -5.23% | 85.74 | 86.1671 | 80.1604 | 11,983,154 |
| Mar 13 2024 | 85.72 | 4.01 | 4.91% | 81.62 | 87.52 | 81.20 | 15,094,170 |
| Mar 12 2024 | 81.71 | 0.18 | 0.22% | 82.88 | 83.02 | 79.29 | 8,468,778 |
| Mar 11 2024 | 81.53 | 0.79 | 0.98% | 81.38 | 83.83 | 80.8415 | 10,336,281 |
| Mar 08 2024 | 80.74 | 3.52 | 4.56% | 77.95 | 81.85 | 77.50 | 12,862,693 |
| Mar 07 2024 | 77.22 | 1.69 | 2.24% | 76.84 | 77.79 | 75.67 | 6,903,014 |
| Mar 06 2024 | 75.53 | 1.10 | 1.48% | 75.69 | 77.135 | 75.1869 | 7,363,297 |
| Mar 05 2024 | 74.43 | -2.57 | -3.34% | 76.09 | 76.55 | 73.77 | 7,194,470 |
| Mar 04 2024 | 77.00 | -2.25 | -2.84% | 79.44 | 79.67 | 76.89 | 8,597,902 |
| Mar 01 2024 | 79.25 | -0.22 | -0.28% | 79.79 | 80.63 | 78.11 | 9,372,358 |
| Feb 29 2024 | 79.47 | 1.05 | 1.34% | 79.50 | 80.96 | 78.54 | 12,223,636 |
| Feb 28 2024 | 78.42 | 0.71 | 0.91% | 77.01 | 79.93 | 76.70 | 12,735,997 |
| Feb 27 2024 | 77.71 | 3.05 | 4.09% | 75.95 | 77.96 | 75.3401 | 14,704,139 |
| Feb 26 2024 | 74.66 | -4.26 | -5.40% | 77.51 | 77.78 | 74.56 | 22,964,097 |
| Feb 23 2024 | 78.92 | 10.96 | 16.13% | 79.85 | 83.29 | 78.47 | 53,400,197 |
| Feb 22 2024 | 67.96 | 3.49 | 5.41% | 66.10 | 68.44 | 65.6501 | 23,598,237 |
| Feb 21 2024 | 64.47 | -1.26 | -1.92% | 64.43 | 65.00 | 63.6289 | 8,813,076 |
| Feb 20 2024 | 65.73 | 0.09 | 0.14% | 65.58 | 66.5825 | 64.835 | 10,173,128 |
| Feb 16 2024 | 65.64 | -3.84 | -5.53% | 67.20 | 67.98 | 65.555 | 12,605,828 |
| Feb 15 2024 | 69.48 | 2.07 | 3.07% | 68.24 | 70.10 | 68.06 | 9,386,708 |
| Feb 14 2024 | 67.41 | 2.43 | 3.74% | 66.16 | 67.745 | 65.881 | 8,335,216 |
| Feb 13 2024 | 64.98 | -3.86 | -5.61% | 65.86 | 66.66 | 64.38 | 11,770,882 |
| Feb 12 2024 | 68.84 | 1.96 | 2.93% | 67.02 | 69.59 | 67.02 | 9,102,557 |
| Feb 09 2024 | 66.88 | -1.95 | -2.83% | 69.20 | 69.90 | 66.67 | 11,396,962 |
| Feb 08 2024 | 68.83 | 0.52 | 0.76% | 67.91 | 69.42 | 66.86 | 8,502,675 |
| Feb 07 2024 | 68.31 | 1.31 | 1.96% | 67.09 | 68.8393 | 65.58 | 7,881,885 |
| Feb 06 2024 | 67.00 | 1.15 | 1.75% | 66.24 | 68.86 | 66.20 | 10,736,728 |
| Feb 05 2024 | 65.85 | -2.03 | -2.99% | 67.15 | 67.23 | 65.45 | 6,638,379 |
| Feb 02 2024 | 67.88 | 1.21 | 1.81% | 66.18 | 68.43 | 65.29 | 9,371,474 |
| Feb 01 2024 | 66.67 | 1.66 | 2.55% | 66.05 | 67.3396 | 64.97 | 9,031,606 |
| Jan 31 2024 | 65.01 | -3.21 | -4.71% | 67.68 | 68.37 | 64.825 | 10,879,718 |
| Jan 30 2024 | 68.22 | -0.76 | -1.10% | 70.35 | 71.409 | 67.80 | 13,260,574 |
| Jan 29 2024 | 68.98 | 4.01 | 6.17% | 65.12 | 69.07 | 64.95 | 13,210,104 |
| Jan 26 2024 | 64.97 | 2.26 | 3.60% | 62.00 | 65.57 | 61.94 | 11,495,283 |
| Jan 25 2024 | 62.71 | 0.14 | 0.22% | 63.17 | 63.30 | 61.83 | 10,931,908 |
| Jan 24 2024 | 62.57 | -3.63 | -5.48% | 67.09 | 67.30 | 62.55 | 12,057,635 |
| Jan 23 2024 | 66.20 | -0.49 | -0.73% | 67.21 | 67.69 | 65.685 | 7,234,116 |
| Jan 22 2024 | 66.69 | 0.84 | 1.28% | 67.13 | 69.36 | 66.26 | 10,433,037 |
