Square Enix Holdings Co., Ltd. (SQNNY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:26AM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 02 July 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 01 July 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 28 June 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 27 June 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 26 June 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 25 June 2024 | 14.81 | 15.00 | 14.64 | 14.64 | 14.64 | 862 |
| 24 June 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 1,159 |
| 21 June 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 20 June 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 776 |
| 18 June 2024 | 14.43 | 14.50 | 14.43 | 14.50 | 14.50 | 810 |
| 17 June 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 14 June 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 306 |
| 13 June 2024 | 14.25 | 14.39 | 14.12 | 14.19 | 14.19 | 2,537 |
| 12 June 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 11 June 2024 | 14.98 | 15.05 | 14.71 | 15.05 | 15.05 | 1,888 |
| 10 June 2024 | 14.85 | 14.85 | 14.39 | 14.39 | 14.39 | 686 |
| 07 June 2024 | 15.10 | 15.10 | 14.91 | 14.91 | 14.91 | 396 |
| 06 June 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 203 |
| 05 June 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 436 |
| 04 June 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 590 |
| 03 June 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 443 |
| 31 May 2024 | 14.73 | 14.93 | 14.64 | 14.64 | 14.64 | 5,325 |
| 30 May 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 995 |
| 29 May 2024 | 14.50 | 14.50 | 14.39 | 14.39 | 14.39 | 1,088 |
| 28 May 2024 | 15.00 | 15.01 | 14.84 | 14.87 | 14.87 | 7,232 |
| 24 May 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 23 May 2024 | 15.70 | 15.70 | 15.13 | 15.13 | 15.13 | 2,271 |
| 22 May 2024 | 15.61 | 15.64 | 15.61 | 15.64 | 15.64 | 1,310 |
| 21 May 2024 | 15.84 | 15.85 | 15.51 | 15.51 | 15.51 | 748 |
| 20 May 2024 | 16.24 | 16.24 | 15.99 | 15.99 | 15.99 | 1,087 |
| 17 May 2024 | 15.90 | 15.90 | 15.48 | 15.53 | 15.53 | 5,584 |
| 16 May 2024 | 15.93 | 16.05 | 15.80 | 15.91 | 15.91 | 47,962 |
| 15 May 2024 | 16.04 | 16.50 | 16.04 | 16.43 | 16.43 | 4,193 |
| 14 May 2024 | 16.90 | 17.05 | 16.90 | 16.97 | 16.97 | 2,750 |
| 13 May 2024 | 19.91 | 19.97 | 19.91 | 19.97 | 19.97 | 16,754 |
| 10 May 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 285 |
| 09 May 2024 | 19.58 | 19.72 | 19.58 | 19.72 | 19.72 | 1,270 |
| 08 May 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 07 May 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 06 May 2024 | 20.23 | 20.25 | 20.23 | 20.25 | 20.25 | 1,248 |
| 03 May 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 02 May 2024 | 19.80 | 19.96 | 19.50 | 19.96 | 19.96 | 1,757 |
| 01 May 2024 | 18.98 | 19.05 | 18.88 | 19.05 | 19.05 | 2,770 |
| 30 Apr 2024 | 17.75 | 17.80 | 17.70 | 17.71 | 17.71 | 7,831 |
| 29 Apr 2024 | 17.94 | 18.41 | 17.94 | 18.35 | 18.35 | 4,456 |
| 26 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 285 |
| 25 Apr 2024 | 18.17 | 18.18 | 17.84 | 18.15 | 18.15 | 2,335 |
| 24 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 1,656 |
| 23 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 217 |
| 22 Apr 2024 | 18.82 | 18.82 | 18.00 | 18.00 | 18.00 | 562 |
| 19 Apr 2024 | 17.44 | 17.98 | 17.44 | 17.98 | 17.98 | 310 |
| 18 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 372 |
| 17 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1,605 |
| 16 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 904 |
| 15 Apr 2024 | 17.79 | 18.15 | 17.38 | 17.79 | 17.79 | 876 |
| 12 Apr 2024 | 17.43 | 18.14 | 17.43 | 17.59 | 17.59 | 11,113 |
| 11 Apr 2024 | 17.83 | 17.84 | 17.83 | 17.84 | 17.84 | 1,292 |
| 10 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 09 Apr 2024 | 17.57 | 18.25 | 17.57 | 18.21 | 18.21 | 5,448 |
| 08 Apr 2024 | 18.48 | 18.68 | 18.09 | 18.68 | 18.68 | 26,788 |
| 05 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 2,172 |
| 04 Apr 2024 | 18.08 | 18.16 | 17.95 | 18.16 | 18.16 | 1,066 |
| 03 Apr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 02 Apr 2024 | 18.50 | 18.96 | 18.50 | 18.96 | 18.96 | 1,793 |
| 01 Apr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 28 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 269 |
| 27 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 26 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 25 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 510 |
| 22 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 21 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 20 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 271 |
| 19 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 278 |
| 18 Mar 2024 | 21.00 | 21.00 | 20.90 | 20.95 | 20.95 | 1,218 |
| 15 Mar 2024 | 20.60 | 20.64 | 20.56 | 20.64 | 20.64 | 12,200 |
| 14 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 13 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 761 |
| 12 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 11 Mar 2024 | 20.22 | 20.22 | 19.75 | 19.75 | 19.75 | 452 |
| 08 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 136 |
| 07 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 06 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 05 Mar 2024 | 20.50 | 20.50 | 20.26 | 20.26 | 20.26 | 678 |
| 04 Mar 2024 | 21.50 | 21.50 | 21.06 | 21.14 | 21.14 | 2,979 |
| 01 Mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 29 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 28 Feb 2024 | 20.87 | 21.27 | 20.87 | 21.27 | 21.27 | 457 |
| 27 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 26 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 157 |
| 23 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 22 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 21 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 20 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 350 |
| 16 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 15 Feb 2024 | 22.00 | 22.31 | 22.00 | 22.31 | 22.31 | 324 |
| 14 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 573 |
| 13 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 255 |
| 12 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 09 Feb 2024 | 21.56 | 21.64 | 21.56 | 21.58 | 21.58 | 3,191 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.