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 )

27.98 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 30, 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 (%)
Dec 31, 2021 51.00 51.66 51.00 51.66 609 -0.29(-0.56%)
Dec 30, 2021 52.31 52.31 51.95 51.95 559 +0.79(+1.54%)
Dec 29, 2021 51.16 51.16 51.16 51.16 283 -2.48(-4.62%)
Dec 28, 2021 53.64 53.64 53.64 53.64 176 -0.88(-1.61%)
Dec 27, 2021 54.52 54.52 54.52 54.52 154 -0.98(-1.77%)
Dec 22, 2021 55.50 55.50 55.50 10 +1.44(+2.65%)
Dec 21, 2021 54.06 54.06 54.06 54.06 400 +0.29(+0.55%)
Dec 17, 2021 53.77 53.77 53.77 59 +0.27(+0.50%)
Dec 16, 2021 53.60 53.60 53.50 53.50 852 +0.89(+1.69%)
Dec 15, 2021 52.61 52.61 52.61 52.61 205 -0.27(-0.51%)
Dec 13, 2021 52.88 52.88 52.88 50 -1.12(-2.07%)
Dec 10, 2021 54.00 54.00 54.00 54.00 246 +0.00(+0.00%)
Dec 09, 2021 54.00 54.00 54.00 54.00 1,104 +0.00(+0.00%)
Dec 08, 2021 54.00 54.00 54.00 54.00 45,526 -2.00(-3.57%)
Dec 07, 2021 56.25 56.25 56.00 56.00 483 +1.70(+3.13%)
Dec 06, 2021 54.30 54.30 54.30 54.30 316 +0.16(+0.30%)
Dec 03, 2021 54.14 54.14 54.14 54.14 146 -0.52(-0.95%)
Dec 01, 2021 54.66 54.66 54.66 22 +2.58(+4.95%)
Nov 30, 2021 52.50 51.91 51.88 52.08 306 +0.17(+0.33%)
Nov 29, 2021 51.90 52.10 51.89 51.91 4,230 -1.49(-2.79%)
Nov 26, 2021 53.40 53.40 53.40 53.40 144 +0.36(+0.68%)
Nov 24, 2021 55.26 55.26 52.93 53.04 864 -2.96(-5.29%)
Nov 23, 2021 55.16 56.00 55.16 56.00 796 -1.59(-2.76%)
Nov 19, 2021 57.59 57.59 57.59 79 -0.79(-1.35%)
Nov 18, 2021 59.12 58.38 58.38 58.38 602 -1.91(-3.17%)
Nov 17, 2021 60.29 60.29 60.29 60.29 622 +0.00(+0.00%)
Nov 15, 2021 60.29 60.29 60.29 164 +1.66(+2.84%)
Nov 12, 2021 58.84 59.17 58.62 58.62 412 +1.35(+2.36%)
Nov 11, 2021 57.03 57.30 57.03 57.27 2,026 -0.88(-1.50%)
Nov 08, 2021 58.15 58.15 58.15 44 +1.50(+2.65%)
Nov 03, 2021 56.65 56.65 56.65 8 -0.05(-0.08%)
Nov 02, 2021 56.70 56.70 56.70 56.70 103 +0.66(+1.19%)
Nov 01, 2021 56.03 56.03 56.03 56.03 22,351 +1.53(+2.81%)
Oct 25, 2021 54.50 54.50 54.50 31 +1.65(+3.12%)
Oct 21, 2021 52.85 52.85 52.85 0 +0.25(+0.47%)
Oct 20, 2021 52.60 53.00 52.60 52.60 359 +0.41(+0.80%)
Oct 15, 2021 52.19 52.19 52.19 44 -0.29(-0.55%)
Oct 13, 2021 52.48 52.48 52.48 14 +0.01(+0.02%)
Oct 08, 2021 52.47 52.47 52.47 30 -0.17(-0.33%)
Oct 07, 2021 53.34 53.34 52.65 52.65 529 +2.74(+5.48%)
Oct 06, 2021 49.91 49.91 49.91 49.91 206 -2.30(-4.40%)
Oct 04, 2021 52.20 52.20 52.20 55 -0.68(-1.28%)
Oct 01, 2021 50.56 52.88 50.56 52.88 945 -1.78(-3.26%)
Sep 30, 2021 54.15 54.66 54.15 54.66 731 +3.04(+5.89%)
Sep 29, 2021 54.15 54.15 51.62 51.62 333 -2.53(-4.67%)
Sep 28, 2021 54.15 54.15 54.15 54.15 430 -3.13(-5.46%)
Sep 27, 2021 57.28 57.28 57.28 57.28 324 -0.72(-1.24%)
Sep 23, 2021 58.00 58.00 58.00 41 -0.50(-0.85%)
Sep 22, 2021 58.50 58.50 58.50 58.50 356 -0.25(-0.43%)
Sep 21, 2021 59.40 59.40 58.50 58.75 2,085 -0.75(-1.26%)
Sep 20, 2021 58.79 59.58 58.79 59.50 381 -3.50(-5.56%)
Sep 14, 2021 63.00 63.00 63.00 64 -0.34(-0.54%)
Sep 13, 2021 63.34 63.34 63.34 63.34 168 +1.84(+2.99%)
Sep 10, 2021 61.00 61.50 61.00 61.50 430 +2.07(+3.48%)
Sep 08, 2021 59.43 59.43 59.43 45 +0.93(+1.59%)
Aug 31, 2021 58.50 58.50 58.50 39 -0.21(-0.36%)
Aug 30, 2021 58.71 58.71 58.71 58.71 167 -2.16(-3.55%)
Aug 27, 2021 60.87 60.87 60.87 60.87 107 -0.24(-0.39%)
Aug 26, 2021 61.11 61.11 61.11 61.11 671 +0.59(+0.97%)
Aug 23, 2021 60.52 60.52 60.52 196 +1.02(+1.72%)
Aug 20, 2021 59.50 59.50 59.50 59.50 331 +0.25(+0.42%)
Aug 18, 2021 59.25 59.25 59.25 74 +1.25(+2.16%)
Aug 17, 2021 58.00 58.00 58.00 58.00 260 +0.55(+0.97%)
Aug 16, 2021 59.00 59.00 57.45 57.45 644 +0.17(+0.29%)
Aug 13, 2021 57.16 57.28 57.16 57.28 1,844 +1.01(+1.79%)
Aug 12, 2021 57.00 57.00 56.27 56.27 390 -0.62(-1.09%)
Aug 11, 2021 58.00 58.00 56.89 56.89 858 -1.26(-2.17%)
Aug 06, 2021 58.15 58.15 58.15 103 +4.36(+8.11%)
Aug 05, 2021 54.80 54.80 53.55 53.79 3,823 -1.01(-1.84%)
Aug 04, 2021 54.80 54.80 54.80 54.80 479 +0.19(+0.35%)
Aug 03, 2021 54.62 55.21 54.61 54.61 807 +0.00(+0.00%)
Aug 02, 2021 54.65 54.65 52.91 54.61 964 +0.06(+0.11%)
Jul 29, 2021 54.55 54.55 54.55 180 +0.82(+1.53%)
Jul 28, 2021 53.00 53.73 53.00 53.73 807 +1.13(+2.15%)
Jul 27, 2021 52.70 52.89 52.60 52.60 525 +0.04(+0.08%)
Jul 26, 2021 53.69 53.69 52.56 52.56 1,099 -0.94(-1.76%)
Jul 23, 2021 53.62 53.62 52.41 53.50 3,519 +1.09(+2.09%)
Jul 21, 2021 52.41 52.41 52.41 180 +1.50(+2.94%)
Jul 20, 2021 50.93 51.11 50.91 50.91 951 +1.41(+2.85%)
Jul 19, 2021 49.50 50.23 49.50 49.50 4,674 +0.12(+0.24%)
Jul 16, 2021 49.25 49.58 49.19 49.38 1,099 +0.16(+0.31%)
Jul 15, 2021 48.99 49.44 48.74 49.23 2,247 -0.31(-0.63%)
Jul 14, 2021 49.90 50.00 49.54 49.54 711 +1.54(+3.20%)
Jul 13, 2021 49.24 49.36 48.00 48.00 2,175 +0.10(+0.21%)
Jul 12, 2021 48.45 49.00 47.90 47.90 1,084 -0.43(-0.89%)
Jul 09, 2021 47.47 48.33 47.47 48.33 314 +1.53(+3.28%)
Jul 08, 2021 46.75 46.80 46.75 46.80 695 -3.20(-6.41%)
Jul 02, 2021 50.00 50.00 50.00 15 -0.15(-0.30%)
Jun 30, 2021 50.15 50.15 50.15 22 +0.60(+1.21%)
Jun 25, 2021 49.55 49.55 49.55 159 +0.58(+1.18%)
Jun 23, 2021 48.97 48.97 48.97 12 -1.12(-2.25%)
Jun 21, 2021 50.09 50.09 50.09 25 -0.11(-0.21%)
Jun 16, 2021 50.20 50.20 50.20 37 +0.61(+1.23%)
Jun 15, 2021 49.59 49.59 49.59 49.59 248 -1.55(-3.02%)
Jun 14, 2021 52.21 52.21 51.14 51.14 760 -2.69(-5.00%)
Jun 11, 2021 53.83 53.83 53.83 53.83 228 +0.25(+0.47%)
Jun 10, 2021 53.19 53.59 53.19 53.58 1,487 +1.27(+2.43%)
Jun 08, 2021 52.31 52.31 52.31 12 -0.25(-0.48%)
Jun 07, 2021 53.10 53.10 52.56 52.56 620 +0.93(+1.79%)
Jun 04, 2021 52.36 52.41 51.63 51.63 835 -0.62(-1.18%)
Jun 03, 2021 52.25 52.25 52.25 52.25 20,030 -0.65(-1.23%)
Jun 01, 2021 52.90 52.90 52.90 65 -1.09(-2.02%)
May 25, 2021 53.99 53.99 53.99 0 -0.34(-0.63%)
May 24, 2021 52.94 54.33 52.94 54.33 246 +2.64(+5.11%)
May 18, 2021 51.69 51.69 51.69 15 -0.31(-0.60%)
May 17, 2021 49.97 52.00 49.97 52.00 329 +0.63(+1.23%)
May 14, 2021 51.37 51.37 51.37 51.37 143 -5.93(-10.35%)
May 04, 2021 57.30 57.30 57.30 22 +0.00(+0.00%)
May 03, 2021 57.30 57.30 57.30 25 +0.00(+0.00%)
Apr 30, 2021 57.30 57.30 57.30 28 +0.00(+0.00%)
Apr 29, 2021 57.30 57.30 57.30 49 +0.00(+0.00%)
Apr 28, 2021 57.30 57.30 57.30 57.30 173 -2.28(-3.83%)
Apr 27, 2021 59.58 59.58 59.58 21 +0.00(+0.00%)
Apr 26, 2021 59.58 59.58 59.58 1 +0.00(+0.00%)
Apr 23, 2021 59.58 59.58 59.58 22 +0.00(+0.00%)
Apr 22, 2021 59.58 59.58 59.58 15 +0.00(+0.00%)
Apr 21, 2021 59.58 59.58 59.58 59.58 105 -2.43(-3.92%)
Apr 20, 2021 62.01 62.01 62.01 32 +0.00(+0.00%)
Apr 19, 2021 62.01 62.01 62.01 62.01 408 +0.53(+0.86%)
Apr 16, 2021 61.78 61.78 61.48 61.48 300 +3.83(+6.64%)
Apr 15, 2021 57.61 57.65 57.61 57.65 3,584 +0.75(+1.32%)
Apr 14, 2021 56.90 56.90 56.90 53 +0.00(+0.00%)
Apr 13, 2021 56.90 56.90 56.90 112 +0.00(+0.00%)
Apr 12, 2021 56.90 56.90 56.90 43 +0.00(+0.00%)
Apr 09, 2021 56.90 56.90 56.90 27 +0.00(+0.00%)
Apr 08, 2021 58.55 58.55 56.90 56.90 228 -0.31(-0.54%)
Apr 07, 2021 57.21 57.21 57.21 36 +0.00(+0.00%)
Apr 06, 2021 57.21 57.21 57.21 5 +0.00(+0.00%)
Apr 05, 2021 57.21 57.21 57.21 40 +0.00(+0.00%)
Apr 01, 2021 57.21 57.21 57.21 2 +0.00(+0.00%)
Mar 31, 2021 57.21 57.21 57.21 140 +0.00(+0.00%)
Mar 30, 2021 57.21 57.21 57.21 57.21 221 -2.85(-4.75%)
Mar 29, 2021 60.06 60.06 60.06 6 +0.00(+0.00%)
Mar 26, 2021 60.06 60.06 60.06 2 +0.00(+0.00%)
Mar 25, 2021 60.06 60.06 60.06 83 +0.00(+0.00%)
Mar 24, 2021 60.06 60.06 60.06 48 +0.00(+0.00%)
Mar 23, 2021 60.06 60.06 60.06 53 +0.00(+0.00%)
Mar 22, 2021 60.06 60.06 60.06 43 +0.00(+0.00%)
Mar 19, 2021 60.06 60.06 60.06 2 +0.00(+0.00%)
Mar 18, 2021 60.06 60.06 60.06 60.06 22,755 +2.85(+4.98%)
Mar 17, 2021 57.21 57.21 57.21 57.21 134 +0.12(+0.21%)
Mar 16, 2021 57.09 57.09 57.09 57.09 208 +1.44(+2.59%)
Mar 15, 2021 55.65 55.65 55.65 28 +0.00(+0.00%)
Mar 12, 2021 55.65 55.65 55.65 52 +0.00(+0.00%)
Mar 11, 2021 55.65 55.65 55.65 55.65 133 -1.76(-3.07%)
Mar 10, 2021 57.41 57.41 57.41 68 +0.00(+0.00%)
Mar 09, 2021 57.41 57.41 57.41 57.41 142 +0.37(+0.65%)
Mar 08, 2021 57.04 57.04 57.04 42 +0.00(+0.00%)
Mar 05, 2021 55.57 57.04 55.57 57.04 700 +0.99(+1.77%)
Mar 04, 2021 58.03 58.03 56.05 56.05 440 -10.45(-15.72%)
Mar 03, 2021 66.50 66.50 66.50 28 +0.00(+0.00%)
Mar 02, 2021 66.50 66.50 66.50 47 +0.00(+0.00%)
Mar 01, 2021 66.50 66.50 66.50 16 +0.00(+0.00%)
Feb 26, 2021 66.50 66.50 66.50 20 +0.00(+0.00%)
Feb 25, 2021 66.50 66.50 66.50 66 +0.00(+0.00%)
Feb 24, 2021 66.50 66.50 66.50 15 +0.00(+0.00%)
Feb 23, 2021 66.50 66.50 66.50 6 +0.00(+0.00%)
Feb 22, 2021 66.50 66.50 66.50 68 +0.00(+0.00%)
Feb 19, 2021 66.50 66.50 66.50 65 +0.00(+0.00%)
Feb 18, 2021 66.50 66.50 66.50 3 +0.00(+0.00%)
Feb 17, 2021 66.50 66.50 66.50 16 +0.00(+0.00%)
Feb 16, 2021 68.42 68.42 66.50 66.50 462 -0.45(-0.68%)
Feb 12, 2021 66.95 66.95 66.95 66.95 100 -0.84(-1.25%)
Feb 11, 2021 67.80 67.80 67.80 67.80 1,039 +0.58(+0.86%)
Feb 10, 2021 67.22 67.22 67.22 67.22 361 -1.09(-1.59%)
Feb 09, 2021 68.31 68.31 68.31 68.31 455 +2.31(+3.50%)
Feb 08, 2021 65.62 66.00 65.62 66.00 503 +2.87(+4.55%)
Feb 05, 2021 63.13 63.13 63.13 63.13 300 +4.83(+8.28%)
Feb 04, 2021 58.30 58.30 58.30 110 +0.00(+0.00%)
Feb 03, 2021 59.00 60.00 58.16 58.30 478 -1.70(-2.83%)
Feb 02, 2021 60.88 60.88 58.85 60.00 986 +2.26(+3.91%)
Feb 01, 2021 57.74 57.74 57.74 41 +0.00(+0.00%)
Jan 29, 2021 57.77 57.77 56.45 57.74 700 -0.92(-1.58%)
Jan 28, 2021 58.66 58.66 58.66 15 +0.00(+0.00%)
Jan 27, 2021 59.34 59.34 58.66 58.66 303 +1.89(+3.34%)
Jan 26, 2021 56.52 56.77 56.52 56.77 334 -1.53(-2.62%)
Jan 25, 2021 58.30 58.30 58.30 58.30 110 +1.30(+2.28%)
Jan 22, 2021 57.00 57.00 57.00 57.00 200 -0.11(-0.19%)
Jan 21, 2021 57.11 57.11 57.11 57.11 260 -0.64(-1.11%)
Jan 20, 2021 57.75 57.75 57.75 132 +0.00(+0.00%)
Jan 19, 2021 57.75 57.75 57.75 55 +0.00(+0.00%)
Jan 15, 2021 57.75 57.75 57.75 199 +0.00(+0.00%)
Jan 14, 2021 57.75 57.75 57.75 76 +0.00(+0.00%)
Jan 13, 2021 57.75 57.75 57.75 2 +0.00(+0.00%)
Jan 12, 2021 57.75 57.75 57.75 36 +0.00(+0.00%)
Jan 11, 2021 57.75 57.75 57.75 57.75 120 -0.10(-0.17%)
Jan 08, 2021 57.85 57.85 57.85 2 +0.00(+0.00%)
Jan 07, 2021 57.85 57.85 57.85 57.85 123 -0.35(-0.60%)
Jan 06, 2021 58.20 58.20 58.20 58.20 180 -0.67(-1.14%)
Jan 05, 2021 58.87 58.87 58.87 2 +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.