Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Square Enix Co. Ltd (OP: SQNXF )

29.68 UNCHANGED
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 10, 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 (%)
Oct 30, 2009 24.90 24.90 24.90 24.90 0 -1.05(-4.05%)
Oct 26, 2009 25.95 25.95 25.95 25.95 0 -0.50(-1.89%)
Oct 21, 2009 26.45 26.45 26.45 26.45 0 +1.45(+5.80%)
Oct 15, 2009 25.00 25.00 25.00 25.00 0 -0.57(-2.23%)
Oct 09, 2009 25.57 25.57 25.57 0 -0.93(-3.51%)
Oct 05, 2009 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Oct 01, 2009 26.50 26.50 26.50 26.50 0 +1.75(+7.07%)
Sep 21, 2009 24.75 24.75 24.75 24.75 0 -0.85(-3.32%)
Sep 18, 2009 26.00 26.00 25.15 25.60 1,500 -1.40(-5.19%)
Sep 16, 2009 27.00 27.00 27.00 0 +0.00(+0.00%)
Sep 10, 2009 27.00 27.00 27.00 0 -0.05(-0.18%)
Sep 04, 2009 27.05 27.05 27.05 0 +0.80(+3.05%)
Sep 01, 2009 26.25 26.25 26.25 0 +2.25(+9.38%)
Aug 20, 2009 24.00 24.00 24.00 0 +0.30(+1.27%)
Aug 18, 2009 23.70 23.70 23.70 23.70 2,560 +0.60(+2.60%)
Aug 14, 2009 23.10 23.10 23.10 23.10 100 +0.75(+3.36%)
Aug 10, 2009 22.35 22.35 22.35 22.35 0 -0.15(-0.67%)
Aug 07, 2009 22.50 22.50 22.50 22.50 100 -0.20(-0.88%)
Aug 03, 2009 22.70 22.70 22.70 0 -1.15(-4.82%)
Jun 30, 2009 23.85 23.85 23.85 0 -1.00(-4.02%)
Jun 26, 2009 24.85 24.85 24.85 24.85 200 +0.25(+1.02%)
Jun 23, 2009 24.60 24.60 24.60 24.60 300 +1.70(+7.42%)
Jun 04, 2009 22.90 22.90 22.90 0 +3.75(+19.58%)
May 14, 2009 19.15 19.15 19.15 19.15 0 -0.05(-0.26%)
May 11, 2009 19.20 19.20 19.20 19.20 0 +0.40(+2.13%)
May 06, 2009 18.80 18.80 18.80 18.80 0 +0.25(+1.35%)
May 05, 2009 18.55 18.55 18.55 18.55 300 +0.30(+1.64%)
Apr 30, 2009 18.25 18.25 18.25 0 +0.25(+1.39%)
Apr 24, 2009 18.00 18.00 18.00 0 -0.50(-2.70%)
Apr 20, 2009 18.50 18.50 18.50 0 +1.00(+5.71%)
Apr 14, 2009 17.50 17.50 17.50 0 -1.00(-5.41%)
Apr 09, 2009 18.50 18.50 18.50 0 +0.00(+0.00%)
Apr 08, 2009 18.50 18.50 18.50 18.50 400 -0.25(-1.33%)
Apr 07, 2009 18.90 18.75 18.75 18.75 2,200 -0.60(-3.10%)
Apr 02, 2009 19.35 19.35 19.35 0 +3.35(+20.94%)
Mar 16, 2009 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 13, 2009 16.00 16.00 16.00 16.00 100 -0.10(-0.62%)
Mar 12, 2009 16.10 16.10 16.10 0 +0.00(+0.00%)
Mar 11, 2009 16.10 16.10 16.10 16.10 200 -0.20(-1.23%)
Mar 10, 2009 16.30 16.30 16.30 0 +0.00(+0.00%)
Mar 09, 2009 16.30 16.30 16.30 16.30 200 -0.35(-2.10%)
Mar 06, 2009 16.65 16.65 16.65 16.65 200 -1.35(-7.50%)
Mar 05, 2009 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 04, 2009 18.00 18.00 18.00 18.00 700 +0.55(+3.15%)
Mar 02, 2009 17.45 17.45 17.45 17.45 200 +0.15(+0.87%)
Feb 27, 2009 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Feb 26, 2009 17.30 17.30 17.30 17.30 200 -0.88(-4.84%)
Feb 25, 2009 18.18 18.18 18.18 0 +0.00(+0.00%)
Feb 24, 2009 18.18 18.18 18.18 18.18 2,100 -1.82(-9.10%)
Feb 19, 2009 20.00 20.00 20.00 0 +0.00(+0.00%)
Feb 18, 2009 20.00 20.00 20.00 20.00 400 +0.05(+0.25%)
Feb 17, 2009 19.75 19.95 19.75 19.95 700 -2.30(-10.34%)
Feb 13, 2009 22.25 22.25 22.25 22.25 328 +0.05(+0.23%)
Feb 12, 2009 22.20 22.20 22.20 22.20 100 -0.80(-3.48%)
Feb 11, 2009 23.00 23.00 23.00 0 +0.00(+0.00%)
Feb 10, 2009 23.00 23.00 23.00 23.00 400 +0.00(+0.00%)
Feb 09, 2009 23.00 23.00 23.00 0 +0.00(+0.00%)
Feb 06, 2009 23.00 23.00 23.00 23.00 300 -1.05(-4.37%)
Feb 05, 2009 24.05 24.05 24.05 0 +0.00(+0.00%)
Feb 04, 2009 24.05 24.05 24.05 24.05 100 -4.95(-17.07%)
Jan 13, 2009 29.00 29.00 29.00 0 +0.00(+0.00%)
Jan 12, 2009 29.00 29.00 29.00 29.00 100 -2.40(-7.64%)
Jan 01, 2009 31.40 31.40 31.40 0 +0.00(+0.00%)
Dec 31, 2008 31.40 31.40 31.40 31.40 100 -0.10(-0.32%)
Dec 30, 2008 31.50 31.50 31.50 31.50 200 +2.50(+8.62%)
Dec 23, 2008 29.00 29.00 29.00 0 +0.00(+0.00%)
Dec 22, 2008 29.00 29.00 29.00 29.00 100 -1.10(-3.65%)
Dec 19, 2008 30.10 30.10 30.10 0 +0.00(+0.00%)
Dec 18, 2008 30.40 30.40 30.10 30.10 400 +1.10(+3.79%)
Dec 15, 2008 29.00 29.00 29.00 0 +0.00(+0.00%)
Dec 12, 2008 29.00 29.00 29.00 29.00 200 -0.80(-2.68%)
Dec 11, 2008 29.80 29.80 29.80 0 +0.00(+0.00%)
Dec 10, 2008 29.80 29.80 29.80 29.80 300 +0.85(+2.94%)
Dec 09, 2008 28.95 28.95 28.95 28.95 300 +0.70(+2.48%)
Dec 03, 2008 28.25 28.25 28.25 0 +0.00(+0.00%)
Dec 02, 2008 28.25 28.25 28.25 28.25 100 +0.25(+0.89%)
Nov 25, 2008 28.00 28.00 28.00 0 +0.00(+0.00%)
Nov 24, 2008 28.00 28.00 28.00 28.00 360 +2.90(+11.55%)
Nov 21, 2008 25.10 25.10 25.10 0 +0.00(+0.00%)
Nov 20, 2008 25.10 25.10 25.10 25.10 100 -3.60(-12.54%)
Nov 14, 2008 28.70 28.70 28.70 0 +0.00(+0.00%)
Nov 13, 2008 28.70 28.70 28.70 28.70 200 +0.20(+0.70%)
Nov 05, 2008 28.50 28.50 28.50 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.