SQMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.55	33.56	33.44	33.45	-	-0.33%	178
Mar 5, 2026	33.49	33.56	33.45	33.56	33.56	-0.26%	1,699
Mar 4, 2026	33.69	33.69	33.65	33.65	33.65	0.33%	655
Mar 3, 2026	33.40	33.54	33.40	33.54	33.54	-0.38%	450
Mar 2, 2026	33.32	33.67	33.32	33.67	33.67	0.07%	666
Feb 27, 2026	33.43	33.64	33.43	33.64	33.64	-0.14%	1,264
Feb 26, 2026	33.65	33.73	33.65	33.69	33.69	-0.20%	5,330
Feb 25, 2026	33.79	33.79	33.75	33.75	33.75	0.29%	1,773
Feb 24, 2026	33.66	33.66	33.66	33.66	33.66	0.34%	3
Feb 23, 2026	33.54	33.55	33.53	33.55	33.55	-0.37%	9,162
Feb 20, 2026	33.67	33.67	33.67	33.67	33.67	0.28%	78
Feb 19, 2026	33.58	33.58	33.58	33.58	33.58	-0.11%	85
Feb 18, 2026	33.61	33.61	33.61	33.61	33.61	0.27%	1
Feb 17, 2026	33.58	33.58	33.50	33.53	33.53	0.08%	1,095
Feb 13, 2026	33.58	33.60	33.45	33.50	33.50	0.02%	10,977
Feb 12, 2026	33.60	33.60	33.49	33.49	33.49	-0.53%	4,603
Feb 11, 2026	33.62	33.67	33.62	33.67	33.67	0.04%	170
Feb 10, 2026	33.69	33.69	33.64	33.66	33.66	-0.07%	456
Feb 9, 2026	33.65	33.68	33.65	33.68	33.68	0.13%	367
Feb 6, 2026	33.50	33.64	33.50	33.64	33.64	0.74%	400
Feb 5, 2026	33.43	33.43	33.39	33.39	33.39	-0.42%	942
Feb 4, 2026	33.49	33.53	33.49	33.53	33.53	-0.26%	283
Feb 3, 2026	33.74	33.74	33.52	33.62	33.62	-0.12%	5,649
Feb 2, 2026	33.66	33.66	33.66	33.66	33.66	0.21%	-
Jan 30, 2026	33.59	33.64	33.53	33.59	33.59	-0.10%	1,167
Jan 29, 2026	33.53	33.62	33.52	33.62	33.62	-0.03%	609
Jan 28, 2026	33.65	33.65	33.59	33.64	33.63	0.03%	8,244
Jan 27, 2026	33.63	33.63	33.63	33.63	33.63	0.10%	1,131
Jan 26, 2026	33.57	33.59	33.57	33.59	33.59	0.14%	499
Jan 23, 2026	33.55	33.55	33.53	33.54	33.54	0.07%	75,379
Jan 22, 2026	33.51	33.57	33.50	33.52	33.52	0.18%	9,012
Jan 21, 2026	33.34	33.49	33.34	33.46	33.46	0.45%	3,416
Jan 20, 2026	33.33	33.40	33.31	33.31	33.31	-0.70%	112,648
Jan 16, 2026	33.58	33.58	33.50	33.55	33.54	0.04%	500,339
Jan 15, 2026	33.57	33.59	33.53	33.53	33.53	0.10%	5,544
Jan 14, 2026	33.51	33.51	33.45	33.50	33.50	-0.13%	1,767
Jan 13, 2026	33.55	33.58	33.52	33.54	33.54	-0.07%	4,933
Jan 12, 2026	33.56	33.59	33.56	33.57	33.57	0.06%	588
Jan 9, 2026	33.51	33.57	33.51	33.55	33.55	0.16%	9,142
Jan 8, 2026	33.48	33.50	33.46	33.49	33.49	-0.03%	2,784
Jan 7, 2026	33.51	33.51	33.50	33.50	33.50	-0.03%	1,357
Jan 6, 2026	33.60	33.60	33.49	33.51	33.51	0.18%	1,162
Jan 5, 2026	33.46	33.46	33.45	33.45	33.45	0.19%	1,580
Jan 2, 2026	33.42	33.42	33.36	33.39	33.39	0.06%	8,980
Dec 31, 2025	33.40	33.43	33.37	33.37	33.37	-0.22%	10,509
Dec 30, 2025	33.42	33.45	33.41	33.44	33.44	0.13%	6,096
Dec 29, 2025	33.24	33.41	33.24	33.40	33.40	-0.12%	1,888
Dec 26, 2025	33.44	33.45	33.41	33.43	33.43	0.03%	3,338
Dec 24, 2025	33.42	33.43	33.42	33.43	33.43	0.08%	174
Dec 23, 2025	33.39	33.40	33.36	33.40	33.40	0.15%	3,462
Dec 22, 2025	33.46	33.46	33.33	33.35	33.35	0.26%	4,092
Dec 19, 2025	33.25	33.29	33.21	33.26	33.26	0.76%	20,286
Dec 18, 2025	33.04	33.09	32.99	33.01	33.01	0.65%	2,790
Dec 17, 2025	33.02	33.03	32.80	32.80	32.80	-0.92%	1,060
Dec 16, 2025	33.06	33.10	33.01	33.10	33.10	-0.05%	1,585
Dec 15, 2025	33.10	33.14	33.10	33.12	33.12	-0.03%	1,524
Dec 12, 2025	33.18	33.18	33.09	33.13	33.13	-0.34%	1,764
Dec 11, 2025	33.21	33.24	33.20	33.24	33.24	0.10%	3,688
Dec 10, 2025	33.08	33.20	33.08	33.20	33.20	0.27%	659
Dec 9, 2025	33.15	33.15	33.11	33.11	33.11	0.05%	9,878
Dec 8, 2025	33.16	33.16	33.10	33.10	33.10	-0.14%	1,119
Dec 5, 2025	33.19	33.19	33.14	33.14	33.14	0.12%	2,396
Dec 4, 2025	33.10	33.10	33.08	33.10	33.10	0.05%	1,136
Dec 3, 2025	33.06	33.09	33.06	33.08	33.08	0.09%	991
Dec 2, 2025	33.10	33.10	33.06	33.06	33.06	0.07%	228
Dec 1, 2025	32.97	33.07	32.97	33.03	33.03	-0.02%	1,762
Nov 28, 2025	33.07	33.07	33.04	33.04	33.04	0.09%	133
Nov 26, 2025	32.93	33.04	32.93	33.01	33.01	0.25%	2,598
Nov 25, 2025	32.77	32.93	32.77	32.93	32.93	0.32%	2,311
Nov 24, 2025	32.69	32.85	32.69	32.82	32.82	0.52%	602
Nov 21, 2025	32.69	32.69	32.65	32.65	32.65	0.30%	116
Nov 20, 2025	32.76	32.76	32.55	32.55	32.55	-0.46%	4,673
Nov 19, 2025	32.71	32.71	32.69	32.70	32.70	0.06%	2,303
Nov 18, 2025	32.53	32.76	32.53	32.68	32.68	-0.27%	24,863
Nov 17, 2025	32.71	32.77	32.71	32.77	32.77	-0.24%	4,730
Nov 14, 2025	32.78	32.90	32.78	32.85	32.85	0.12%	4,424
Nov 13, 2025	32.87	32.87	32.78	32.81	32.81	-0.46%	8,904
Nov 12, 2025	32.97	32.97	32.96	32.96	32.96	0.03%	2,019
Nov 11, 2025	32.94	32.98	32.94	32.95	32.95	0.06%	3,095
Nov 10, 2025	32.72	32.94	32.72	32.93	32.93	0.46%	1,465
Nov 7, 2025	32.70	32.78	32.70	32.78	32.78	-0.04%	191
Nov 6, 2025	32.78	32.85	32.78	32.79	32.79	-0.24%	821
Nov 5, 2025	32.92	32.93	32.87	32.87	32.87	0.14%	2,779
Nov 4, 2025	32.90	32.91	32.82	32.82	32.82	-0.29%	2,133
Nov 3, 2025	32.91	32.94	32.91	32.92	32.92	0.07%	1,013
Oct 31, 2025	32.93	32.93	32.89	32.89	32.89	0.02%	203
Oct 30, 2025	32.93	32.93	32.89	32.89	32.89	-0.13%	995
Oct 29, 2025	32.95	32.95	32.90	32.93	32.93	-0.02%	821
Oct 28, 2025	32.95	32.95	32.93	32.94	32.94	0.05%	260
Oct 27, 2025	32.92	32.93	32.89	32.92	32.92	0.26%	3,036
Oct 24, 2025	32.85	32.86	32.84	32.84	32.84	0.23%	3,717
Oct 23, 2025	32.72	32.78	32.72	32.76	32.76	0.20%	6,094
Oct 22, 2025	32.72	32.73	32.63	32.70	32.70	-0.14%	9,373
Oct 21, 2025	32.76	32.78	32.70	32.74	32.74	0.07%	205,800
Oct 20, 2025	32.63	32.75	32.63	32.72	32.72	0.37%	3,713
Oct 17, 2025	32.52	32.60	32.52	32.60	32.60	0.24%	123,222
Oct 16, 2025	32.51	32.52	32.51	32.52	32.52	-0.25%	351
Oct 15, 2025	32.59	32.60	32.59	32.60	32.60	0.12%	138
Oct 14, 2025	32.57	32.63	32.56	32.56	32.56	-0.07%	6,783
Oct 13, 2025	32.55	32.59	32.55	32.59	32.59	0.58%	9,833