SQMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.81	33.85	33.81	33.85	33.85	0.01%	1,244
Apr 27, 2026	33.82	33.87	33.81	33.84	33.84	0.01%	882
Apr 24, 2026	33.83	33.84	33.83	33.84	33.84	0.09%	750
Apr 23, 2026	33.78	33.81	33.78	33.81	33.81	-0.01%	300
Apr 22, 2026	33.78	33.85	33.78	33.81	33.81	0.10%	4,381
Apr 21, 2026	33.81	33.81	33.76	33.78	33.78	-0.04%	377,142
Apr 20, 2026	33.82	33.82	33.76	33.79	33.79	-0.03%	9,751
Apr 17, 2026	33.62	33.80	33.62	33.80	33.80	0.09%	2,776
Apr 16, 2026	33.73	33.77	33.73	33.77	33.77	-0.04%	689
Apr 15, 2026	33.79	33.79	33.79	33.79	33.79	0.15%	376
Apr 14, 2026	33.68	33.77	33.68	33.74	33.74	0.19%	2,925
Apr 13, 2026	33.79	33.79	33.60	33.67	33.67	0.06%	14,106
Apr 10, 2026	33.50	33.66	33.50	33.65	33.65	0.07%	625
Apr 9, 2026	33.44	33.63	33.44	33.63	33.63	0.13%	1,776
Apr 8, 2026	33.52	33.62	33.52	33.58	33.58	0.51%	707
Apr 7, 2026	33.34	33.41	33.32	33.41	33.41	-0.03%	540
Apr 6, 2026	33.42	33.42	33.42	33.42	33.42	0.12%	-
Apr 2, 2026	33.12	33.38	33.12	33.38	33.38	0.07%	1,959
Apr 1, 2026	33.40	33.40	33.36	33.36	33.36	0.19%	1,779
Mar 31, 2026	33.20	33.33	33.20	33.30	33.29	0.69%	2,861
Mar 30, 2026	33.08	33.08	33.06	33.07	33.07	-0.01%	2,048
Mar 27, 2026	33.16	33.16	33.05	33.07	33.07	-0.43%	4,323
Mar 26, 2026	33.31	33.31	33.21	33.21	33.21	-0.31%	995
Mar 25, 2026	33.34	33.35	33.26	33.32	33.32	0.12%	14,754
Mar 24, 2026	33.29	33.31	33.23	33.28	33.28	-0.10%	2,943
Mar 23, 2026	33.38	33.38	33.27	33.31	33.31	0.30%	9,000
Mar 20, 2026	33.14	33.27	33.14	33.21	33.21	0.03%	38,913
Mar 19, 2026	33.20	33.20	33.20	33.20	33.20	0.02%	-
Mar 18, 2026	33.07	33.25	33.07	33.19	33.19	-0.09%	2,211
Mar 17, 2026	33.28	33.28	33.22	33.22	33.22	-0.03%	309,916
Mar 16, 2026	33.30	33.30	33.23	33.23	33.23	0.03%	246
Mar 13, 2026	34.00	34.00	33.22	33.22	33.22	-0.39%	14,713
Mar 12, 2026	33.32	33.35	33.25	33.35	33.35	-0.25%	22,565
Mar 11, 2026	33.44	33.44	33.44	33.44	33.44	-0.08%	-
Mar 10, 2026	33.46	33.46	33.46	33.46	33.46	-0.26%	147
Mar 9, 2026	33.28	33.55	33.28	33.55	33.55	0.47%	1,857
Mar 6, 2026	33.45	33.45	33.39	33.39	33.39	-0.50%	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