Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
6.32
-0.26 (-3.95%)
At close: Dec 5, 2025, 4:00 PM EST
6.32
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
Sequans Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.53 | 6.53 | 6.23 | 6.32 | 6.32 | -3.95% | 64,649 |
| Dec 4, 2025 | 6.23 | 6.58 | 6.23 | 6.58 | 6.58 | 3.13% | 116,787 |
| Dec 3, 2025 | 6.01 | 6.40 | 6.01 | 6.38 | 6.38 | 5.28% | 301,523 |
| Dec 2, 2025 | 5.58 | 6.19 | 5.58 | 6.06 | 6.06 | 9.19% | 227,397 |
| Dec 1, 2025 | 5.88 | 5.88 | 5.53 | 5.55 | 5.55 | -7.96% | 136,995 |
| Nov 28, 2025 | 5.73 | 6.20 | 5.73 | 6.03 | 6.03 | 4.15% | 106,089 |
| Nov 26, 2025 | 5.50 | 5.89 | 5.50 | 5.79 | 5.79 | 4.70% | 180,022 |
| Nov 25, 2025 | 5.68 | 5.79 | 5.42 | 5.53 | 5.53 | -3.15% | 112,235 |
| Nov 24, 2025 | 5.43 | 5.73 | 5.37 | 5.71 | 5.71 | 4.39% | 206,705 |
| Nov 21, 2025 | 5.13 | 5.56 | 5.02 | 5.47 | 5.47 | 1.67% | 261,292 |
| Nov 20, 2025 | 5.72 | 5.91 | 5.30 | 5.38 | 5.38 | -4.27% | 517,051 |
| Nov 19, 2025 | 5.90 | 6.23 | 5.54 | 5.62 | 5.62 | -6.95% | 209,947 |
| Nov 18, 2025 | 5.87 | 6.18 | 5.77 | 6.04 | 6.04 | 1.17% | 465,061 |
| Nov 17, 2025 | 6.13 | 6.35 | 5.91 | 5.97 | 5.97 | -3.86% | 240,551 |
| Nov 14, 2025 | 5.87 | 6.70 | 5.87 | 6.21 | 6.21 | -3.27% | 272,231 |
| Nov 13, 2025 | 6.53 | 6.78 | 6.35 | 6.42 | 6.42 | -1.68% | 213,165 |
| Nov 12, 2025 | 6.31 | 6.64 | 6.24 | 6.53 | 6.53 | 2.67% | 313,423 |
| Nov 11, 2025 | 6.41 | 6.73 | 6.34 | 6.36 | 6.36 | -2.30% | 283,491 |
| Nov 10, 2025 | 6.40 | 6.60 | 6.26 | 6.51 | 6.51 | 3.50% | 379,555 |
| Nov 7, 2025 | 5.80 | 6.47 | 5.76 | 6.29 | 6.29 | 6.97% | 246,577 |
| Nov 6, 2025 | 6.21 | 6.22 | 5.82 | 5.88 | 5.88 | -5.31% | 596,262 |
| Nov 5, 2025 | 6.05 | 6.52 | 5.83 | 6.21 | 6.21 | 4.90% | 408,687 |
| Nov 4, 2025 | 6.44 | 6.85 | 5.85 | 5.92 | 5.92 | -16.62% | 1,293,893 |
| Nov 3, 2025 | 7.30 | 7.30 | 6.97 | 7.10 | 7.10 | -3.27% | 326,448 |
| Oct 31, 2025 | 7.56 | 7.95 | 7.29 | 7.34 | 7.34 | -3.55% | 429,398 |
| Oct 30, 2025 | 7.65 | 8.17 | 7.30 | 7.61 | 7.61 | -1.30% | 352,061 |
| Oct 29, 2025 | 8.00 | 8.10 | 7.35 | 7.71 | 7.71 | -1.53% | 343,275 |
| Oct 28, 2025 | 7.36 | 8.25 | 7.11 | 7.83 | 7.83 | 4.68% | 1,052,801 |
| Oct 27, 2025 | 7.14 | 7.60 | 6.94 | 7.48 | 7.48 | 5.80% | 641,432 |
| Oct 24, 2025 | 7.13 | 7.30 | 6.96 | 7.07 | 7.07 | 0.86% | 189,495 |
| Oct 23, 2025 | 7.28 | 7.52 | 6.95 | 7.01 | 7.01 | -3.71% | 343,574 |
| Oct 22, 2025 | 7.56 | 7.56 | 6.88 | 7.28 | 7.28 | -4.84% | 239,602 |
| Oct 21, 2025 | 7.77 | 7.91 | 7.51 | 7.65 | 7.65 | -3.29% | 129,724 |
| Oct 20, 2025 | 7.50 | 7.95 | 7.50 | 7.91 | 7.91 | 6.17% | 95,473 |
| Oct 17, 2025 | 7.70 | 7.74 | 7.35 | 7.45 | 7.45 | -3.87% | 144,285 |
| Oct 16, 2025 | 8.16 | 8.16 | 7.66 | 7.75 | 7.75 | -2.76% | 288,817 |
| Oct 15, 2025 | 8.37 | 8.50 | 7.88 | 7.97 | 7.97 | -7.00% | 254,133 |
| Oct 14, 2025 | 8.57 | 8.85 | 8.43 | 8.57 | 8.57 | -1.95% | 147,221 |
| Oct 13, 2025 | 8.75 | 8.97 | 8.57 | 8.74 | 8.74 | 1.04% | 139,010 |
| Oct 10, 2025 | 9.25 | 9.74 | 8.60 | 8.65 | 8.65 | -7.19% | 434,702 |
| Oct 9, 2025 | 9.70 | 9.74 | 9.14 | 9.32 | 9.32 | -1.27% | 294,853 |
| Oct 8, 2025 | 9.76 | 9.83 | 9.41 | 9.44 | 9.44 | -3.28% | 176,940 |
| Oct 7, 2025 | 9.94 | 10.11 | 9.49 | 9.76 | 9.76 | -1.61% | 390,799 |
| Oct 6, 2025 | 9.91 | 10.19 | 9.70 | 9.92 | 9.92 | 1.54% | 414,596 |
| Oct 3, 2025 | 9.96 | 9.98 | 9.68 | 9.77 | 9.77 | -2.20% | 452,964 |
| Oct 2, 2025 | 10.00 | 10.00 | 9.67 | 9.99 | 9.99 | 2.15% | 178,089 |
| Oct 1, 2025 | 9.57 | 9.88 | 9.40 | 9.78 | 9.78 | 3.38% | 293,169 |
| Sep 30, 2025 | 10.00 | 10.42 | 9.42 | 9.46 | 9.46 | -1.25% | 306,052 |
| Sep 29, 2025 | 9.27 | 9.70 | 9.10 | 9.58 | 9.58 | 5.27% | 485,755 |
| Sep 26, 2025 | 8.92 | 9.23 | 8.92 | 9.10 | 9.10 | -0.87% | 116,497 |
| Sep 25, 2025 | 9.22 | 9.31 | 8.83 | 9.18 | 9.18 | -2.34% | 288,649 |
| Sep 24, 2025 | 9.47 | 9.60 | 9.25 | 9.40 | 9.40 | -2.49% | 273,234 |
| Sep 23, 2025 | 10.08 | 10.24 | 9.50 | 9.64 | 9.64 | -3.41% | 489,855 |
| Sep 22, 2025 | 10.00 | 10.61 | 9.82 | 9.98 | 9.98 | 1.42% | 803,654 |
| Sep 19, 2025 | 9.85 | 10.12 | 9.71 | 9.84 | 9.84 | -4.74% | 319,793 |
| Sep 18, 2025 | 9.73 | 10.93 | 9.59 | 10.33 | 10.33 | 8.85% | 560,534 |
| Sep 17, 2025 | 9.60 | 9.72 | 9.20 | 9.49 | 9.49 | -1.15% | 601,075 |
| Sep 16, 2025 | 10.00 | 10.00 | 9.55 | 9.60 | 9.60 | -0.24% | 339,755 |
| Sep 15, 2025 | 9.50 | 10.00 | 9.35 | 9.62 | 9.62 | -3.19% | 260,999 |
| Sep 12, 2025 | 9.63 | 9.99 | 9.34 | 9.94 | 9.94 | 1.62% | 335,959 |
| Sep 11, 2025 | 9.66 | 9.90 | 9.45 | 9.78 | 9.78 | 5.32% | 465,291 |
| Sep 10, 2025 | 8.87 | 9.60 | 8.77 | 9.29 | 9.29 | 6.27% | 483,503 |
| Sep 9, 2025 | 9.00 | 9.00 | 8.53 | 8.74 | 8.74 | 2.22% | 273,014 |
| Sep 8, 2025 | 8.63 | 8.77 | 8.30 | 8.55 | 8.55 | -0.74% | 238,393 |
| Sep 5, 2025 | 7.92 | 8.85 | 7.92 | 8.61 | 8.61 | 9.70% | 413,495 |
| Sep 4, 2025 | 7.90 | 8.10 | 7.30 | 7.85 | 7.85 | -7.55% | 1,074,349 |
| Sep 3, 2025 | 8.90 | 9.07 | 8.30 | 8.49 | 8.49 | -3.49% | 456,646 |
| Sep 2, 2025 | 9.10 | 9.33 | 8.56 | 8.80 | 8.80 | -2.00% | 612,844 |
| Aug 29, 2025 | 9.25 | 9.25 | 8.70 | 8.98 | 8.98 | -1.43% | 418,648 |
| Aug 28, 2025 | 9.40 | 9.75 | 9.10 | 9.11 | 9.11 | -3.07% | 435,555 |
| Aug 27, 2025 | 9.13 | 9.45 | 8.89 | 9.40 | 9.40 | 5.49% | 324,633 |
| Aug 26, 2025 | 9.50 | 9.73 | 8.68 | 8.91 | 8.91 | -7.19% | 582,755 |
| Aug 25, 2025 | 10.20 | 10.30 | 9.60 | 9.60 | 9.60 | -6.80% | 188,934 |
| Aug 22, 2025 | 10.00 | 10.70 | 10.00 | 10.30 | 10.30 | 4.50% | 264,225 |
| Aug 21, 2025 | 10.30 | 10.55 | 9.60 | 9.86 | 9.86 | -4.31% | 493,729 |
| Aug 20, 2025 | 10.40 | 10.60 | 9.80 | 10.30 | 10.30 | -0.96% | 385,543 |
| Aug 19, 2025 | 11.40 | 11.40 | 10.20 | 10.40 | 10.40 | -10.34% | 424,003 |
| Aug 18, 2025 | 11.70 | 11.90 | 11.20 | 11.60 | 11.60 | -1.69% | 262,737 |
| Aug 15, 2025 | 12.00 | 12.15 | 11.70 | 11.80 | 11.80 | - | 285,545 |
| Aug 14, 2025 | 12.40 | 12.40 | 11.30 | 11.80 | 11.80 | -7.09% | 455,966 |
| Aug 13, 2025 | 12.60 | 12.90 | 11.60 | 12.70 | 12.70 | 3.25% | 424,327 |
| Aug 12, 2025 | 12.70 | 13.00 | 12.20 | 12.30 | 12.30 | -4.65% | 426,286 |
| Aug 11, 2025 | 13.50 | 13.50 | 12.60 | 12.90 | 12.90 | 0.78% | 447,778 |
| Aug 8, 2025 | 13.00 | 13.70 | 12.50 | 12.80 | 12.80 | - | 337,455 |
| Aug 7, 2025 | 13.10 | 13.50 | 12.70 | 12.80 | 12.80 | 1.59% | 258,097 |
| Aug 6, 2025 | 13.60 | 13.60 | 12.10 | 12.60 | 12.60 | -4.55% | 348,081 |
| Aug 5, 2025 | 13.80 | 13.80 | 12.35 | 13.20 | 13.20 | -4.35% | 454,013 |
| Aug 4, 2025 | 12.90 | 13.90 | 12.30 | 13.80 | 13.80 | 10.40% | 390,549 |
| Aug 1, 2025 | 12.00 | 14.00 | 11.90 | 12.50 | 12.50 | -0.79% | 536,629 |
| Jul 31, 2025 | 14.20 | 14.20 | 12.00 | 12.60 | 12.60 | -6.67% | 1,061,147 |
| Jul 30, 2025 | 14.50 | 14.50 | 12.95 | 13.50 | 13.50 | -4.93% | 1,101,908 |
| Jul 29, 2025 | 15.30 | 15.30 | 13.80 | 14.20 | 14.20 | -5.96% | 1,517,708 |
| Jul 28, 2025 | 14.30 | 15.65 | 14.20 | 15.10 | 15.10 | -23.74% | 3,851,105 |
| Jul 25, 2025 | 20.70 | 21.30 | 19.60 | 19.80 | 19.80 | -7.91% | 338,054 |
| Jul 24, 2025 | 23.40 | 23.70 | 21.10 | 21.50 | 21.50 | -8.12% | 344,183 |
| Jul 23, 2025 | 24.20 | 24.30 | 21.40 | 23.40 | 23.40 | -0.85% | 325,394 |
| Jul 22, 2025 | 23.80 | 24.70 | 21.41 | 23.60 | 23.60 | -2.88% | 381,145 |
| Jul 21, 2025 | 30.30 | 31.00 | 23.60 | 24.30 | 24.30 | -10.00% | 1,115,458 |
| Jul 18, 2025 | 30.60 | 31.90 | 25.33 | 27.00 | 27.00 | -9.09% | 503,028 |
| Jul 17, 2025 | 38.50 | 39.00 | 27.50 | 29.70 | 29.70 | -23.06% | 850,212 |