Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
3.360
+0.200 (6.33%)
At close: Jun 26, 2026, 4:00 PM EDT
3.490
+0.130 (3.87%)
After-hours: Jun 26, 2026, 7:09 PM EDT
Sequans Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.16 | 3.38 | 3.12 | 3.36 | 3.36 | 6.33% | 109,098 |
| Jun 25, 2026 | 3.05 | 3.26 | 3.00 | 3.16 | 3.16 | 2.93% | 95,842 |
| Jun 24, 2026 | 2.97 | 3.20 | 2.89 | 3.07 | 3.07 | 3.37% | 84,905 |
| Jun 23, 2026 | 2.91 | 3.19 | 2.90 | 2.97 | 2.97 | 0.68% | 49,449 |
| Jun 22, 2026 | 3.12 | 3.12 | 2.94 | 2.95 | 2.95 | -4.84% | 117,653 |
| Jun 18, 2026 | 3.00 | 3.24 | 3.00 | 3.10 | 3.10 | 1.31% | 58,383 |
| Jun 17, 2026 | 3.30 | 3.34 | 3.06 | 3.06 | 3.06 | -4.38% | 69,326 |
| Jun 16, 2026 | 3.31 | 3.40 | 3.17 | 3.20 | 3.20 | -2.14% | 92,930 |
| Jun 15, 2026 | 3.11 | 3.41 | 3.11 | 3.27 | 3.27 | 6.86% | 124,498 |
| Jun 12, 2026 | 3.10 | 3.34 | 3.06 | 3.06 | 3.06 | -4.08% | 87,206 |
| Jun 11, 2026 | 3.16 | 3.25 | 3.10 | 3.19 | 3.19 | 2.57% | 112,144 |
| Jun 10, 2026 | 3.25 | 3.40 | 3.11 | 3.11 | 3.11 | -5.47% | 131,994 |
| Jun 9, 2026 | 3.67 | 3.72 | 3.26 | 3.29 | 3.29 | -7.06% | 270,909 |
| Jun 8, 2026 | 3.56 | 3.79 | 3.50 | 3.54 | 3.54 | 1.72% | 109,808 |
| Jun 5, 2026 | 3.94 | 3.94 | 3.48 | 3.48 | 3.48 | -13.43% | 229,319 |
| Jun 4, 2026 | 3.87 | 4.07 | 3.75 | 4.02 | 4.02 | 2.03% | 105,692 |
| Jun 3, 2026 | 3.96 | 4.00 | 3.76 | 3.94 | 3.94 | -1.25% | 113,249 |
| Jun 2, 2026 | 4.14 | 4.16 | 3.80 | 3.99 | 3.99 | -3.86% | 295,824 |
| Jun 1, 2026 | 4.44 | 4.44 | 4.10 | 4.15 | 4.15 | -6.74% | 274,043 |
| May 29, 2026 | 4.48 | 4.59 | 4.31 | 4.45 | 4.45 | 0.23% | 352,309 |
| May 28, 2026 | 3.98 | 4.57 | 3.89 | 4.44 | 4.44 | 14.43% | 409,835 |
| May 27, 2026 | 3.97 | 3.97 | 3.72 | 3.88 | 3.88 | -2.27% | 149,934 |
| May 26, 2026 | 4.34 | 4.34 | 3.96 | 3.97 | 3.97 | -5.48% | 293,447 |
| May 22, 2026 | 4.50 | 4.60 | 4.12 | 4.20 | 4.20 | 3.70% | 391,698 |
| May 21, 2026 | 4.35 | 4.35 | 4.01 | 4.05 | 4.05 | -5.81% | 110,512 |
| May 20, 2026 | 4.17 | 4.54 | 4.04 | 4.30 | 4.30 | 4.37% | 274,951 |
| May 19, 2026 | 4.01 | 4.20 | 3.80 | 4.12 | 4.12 | 1.73% | 378,706 |
| May 18, 2026 | 4.18 | 4.20 | 3.80 | 4.05 | 4.05 | 1.00% | 687,797 |
| May 15, 2026 | 4.21 | 4.22 | 3.90 | 4.01 | 4.01 | -4.98% | 502,915 |
| May 14, 2026 | 3.85 | 4.36 | 3.70 | 4.22 | 4.22 | 10.76% | 669,211 |
| May 13, 2026 | 3.84 | 3.93 | 3.66 | 3.81 | 3.81 | 0.79% | 92,391 |
| May 12, 2026 | 3.95 | 3.95 | 3.65 | 3.78 | 3.78 | -3.82% | 92,743 |
| May 11, 2026 | 3.77 | 4.05 | 3.67 | 3.93 | 3.93 | 13.58% | 533,603 |
| May 8, 2026 | 3.37 | 3.50 | 3.20 | 3.46 | 3.46 | 3.59% | 127,265 |
| May 7, 2026 | 3.30 | 3.39 | 3.25 | 3.34 | 3.34 | -0.89% | 112,968 |
| May 6, 2026 | 3.48 | 3.49 | 3.22 | 3.37 | 3.37 | -3.99% | 219,134 |
| May 5, 2026 | 3.05 | 3.58 | 2.98 | 3.51 | 3.51 | -0.28% | 363,901 |
| May 4, 2026 | 3.48 | 3.76 | 3.47 | 3.52 | 3.52 | 1.44% | 348,086 |
| May 1, 2026 | 3.32 | 3.51 | 3.27 | 3.47 | 3.47 | 5.79% | 108,984 |
| Apr 30, 2026 | 3.35 | 3.42 | 3.20 | 3.28 | 3.28 | -0.61% | 91,229 |
| Apr 29, 2026 | 3.55 | 3.55 | 3.18 | 3.30 | 3.30 | -7.30% | 87,508 |
| Apr 28, 2026 | 3.43 | 3.56 | 3.12 | 3.56 | 3.56 | 0.28% | 208,135 |
| Apr 27, 2026 | 3.39 | 3.60 | 3.29 | 3.55 | 3.55 | 7.58% | 367,359 |
| Apr 24, 2026 | 2.96 | 3.30 | 2.93 | 3.30 | 3.30 | 11.86% | 222,739 |
| Apr 23, 2026 | 2.85 | 2.95 | 2.74 | 2.95 | 2.95 | 4.61% | 124,513 |
| Apr 22, 2026 | 2.75 | 2.92 | 2.55 | 2.82 | 2.82 | 8.46% | 1,135,213 |
| Apr 21, 2026 | 2.70 | 2.71 | 2.56 | 2.60 | 2.60 | -1.89% | 262,344 |
| Apr 20, 2026 | 2.66 | 2.90 | 2.64 | 2.65 | 2.65 | 0.76% | 599,046 |
| Apr 17, 2026 | 2.67 | 2.67 | 2.60 | 2.63 | 2.63 | 0.77% | 429,318 |
| Apr 16, 2026 | 2.63 | 2.69 | 2.52 | 2.61 | 2.61 | -0.76% | 120,938 |
| Apr 15, 2026 | 2.66 | 2.72 | 2.56 | 2.63 | 2.63 | 0.77% | 191,769 |
| Apr 14, 2026 | 2.69 | 2.72 | 2.59 | 2.61 | 2.61 | 1.16% | 225,068 |
| Apr 13, 2026 | 2.53 | 2.64 | 2.50 | 2.58 | 2.58 | 0.39% | 70,353 |
| Apr 10, 2026 | 2.56 | 2.59 | 2.47 | 2.57 | 2.57 | 2.39% | 28,762 |
| Apr 9, 2026 | 2.53 | 2.55 | 2.47 | 2.51 | 2.51 | 0.80% | 50,011 |
| Apr 8, 2026 | 2.56 | 2.64 | 2.48 | 2.49 | 2.49 | 0.40% | 72,314 |
| Apr 7, 2026 | 2.49 | 2.56 | 2.38 | 2.48 | 2.48 | -1.98% | 411,508 |
| Apr 6, 2026 | 2.49 | 2.53 | 2.41 | 2.53 | 2.53 | 3.27% | 89,390 |
| Apr 2, 2026 | 2.49 | 2.52 | 2.40 | 2.45 | 2.45 | -6.13% | 141,337 |
| Apr 1, 2026 | 2.63 | 2.69 | 2.53 | 2.61 | 2.61 | 3.16% | 112,452 |
| Mar 31, 2026 | 2.48 | 2.58 | 2.48 | 2.53 | 2.53 | 4.12% | 71,865 |
| Mar 30, 2026 | 2.51 | 2.57 | 2.42 | 2.43 | 2.43 | -4.33% | 177,625 |
| Mar 27, 2026 | 2.91 | 2.95 | 2.54 | 2.54 | 2.54 | -13.01% | 357,162 |
| Mar 26, 2026 | 2.96 | 3.03 | 2.88 | 2.92 | 2.92 | -2.67% | 44,963 |
| Mar 25, 2026 | 3.05 | 3.09 | 2.98 | 3.00 | 3.00 | -0.33% | 29,404 |
| Mar 24, 2026 | 3.01 | 3.03 | 2.96 | 3.01 | 3.01 | - | 43,872 |
| Mar 23, 2026 | 3.08 | 3.08 | 2.99 | 3.01 | 3.01 | 0.33% | 38,625 |
| Mar 20, 2026 | 3.05 | 3.10 | 2.98 | 3.00 | 3.00 | -1.64% | 64,610 |
| Mar 19, 2026 | 3.18 | 3.18 | 3.00 | 3.05 | 3.05 | -3.79% | 101,373 |
| Mar 18, 2026 | 3.33 | 3.33 | 3.12 | 3.17 | 3.17 | -3.65% | 82,372 |
| Mar 17, 2026 | 3.29 | 3.32 | 3.24 | 3.29 | 3.29 | 2.17% | 31,780 |
| Mar 16, 2026 | 3.33 | 3.33 | 3.19 | 3.22 | 3.22 | 2.22% | 44,187 |
| Mar 13, 2026 | 3.21 | 3.26 | 3.13 | 3.15 | 3.15 | - | 39,810 |
| Mar 12, 2026 | 3.22 | 3.22 | 3.10 | 3.15 | 3.15 | -1.56% | 19,236 |
| Mar 11, 2026 | 3.12 | 3.22 | 3.11 | 3.20 | 3.20 | 1.27% | 28,055 |
| Mar 10, 2026 | 3.10 | 3.20 | 3.10 | 3.16 | 3.16 | 1.94% | 34,505 |
| Mar 9, 2026 | 3.10 | 3.16 | 3.00 | 3.10 | 3.10 | -1.27% | 78,562 |
| Mar 6, 2026 | 3.12 | 3.27 | 3.07 | 3.14 | 3.14 | -1.57% | 96,628 |
| Mar 5, 2026 | 3.16 | 3.23 | 3.06 | 3.19 | 3.19 | 0.63% | 62,037 |
| Mar 4, 2026 | 3.13 | 3.24 | 3.08 | 3.17 | 3.17 | 4.97% | 103,845 |
| Mar 3, 2026 | 3.12 | 3.12 | 2.89 | 3.02 | 3.02 | -4.43% | 98,567 |
| Mar 2, 2026 | 2.80 | 3.23 | 2.78 | 3.16 | 3.16 | 9.34% | 153,891 |
| Feb 27, 2026 | 2.99 | 3.10 | 2.85 | 2.89 | 2.89 | -3.02% | 102,291 |
| Feb 26, 2026 | 3.14 | 3.15 | 2.93 | 2.98 | 2.98 | -5.10% | 65,826 |
| Feb 25, 2026 | 2.83 | 3.24 | 2.83 | 3.14 | 3.14 | 15.02% | 205,854 |
| Feb 24, 2026 | 2.76 | 2.76 | 2.72 | 2.73 | 2.73 | -1.44% | 66,834 |
| Feb 23, 2026 | 2.77 | 2.91 | 2.73 | 2.77 | 2.77 | -4.81% | 127,835 |
| Feb 20, 2026 | 2.90 | 3.03 | 2.90 | 2.91 | 2.91 | -0.34% | 84,606 |
| Feb 19, 2026 | 2.99 | 3.08 | 2.84 | 2.92 | 2.92 | -2.99% | 95,468 |
| Feb 18, 2026 | 3.08 | 3.19 | 2.99 | 3.01 | 3.01 | -1.63% | 49,342 |
| Feb 17, 2026 | 3.20 | 3.20 | 2.97 | 3.06 | 3.06 | -4.38% | 101,957 |
| Feb 13, 2026 | 3.09 | 3.32 | 3.05 | 3.20 | 3.20 | 5.26% | 108,544 |
| Feb 12, 2026 | 3.28 | 3.47 | 3.01 | 3.04 | 3.04 | -5.30% | 260,867 |
| Feb 11, 2026 | 3.47 | 3.47 | 3.16 | 3.21 | 3.21 | -8.29% | 317,411 |
| Feb 10, 2026 | 3.52 | 3.68 | 3.31 | 3.50 | 3.50 | -1.13% | 124,628 |
| Feb 9, 2026 | 3.81 | 3.81 | 3.54 | 3.54 | 3.54 | -5.09% | 126,015 |
| Feb 6, 2026 | 3.23 | 3.80 | 3.23 | 3.73 | 3.73 | 21.90% | 213,522 |
| Feb 5, 2026 | 3.75 | 3.78 | 3.05 | 3.06 | 3.06 | -20.10% | 660,787 |
| Feb 4, 2026 | 4.08 | 4.08 | 3.68 | 3.83 | 3.83 | -7.49% | 195,819 |
| Feb 3, 2026 | 4.12 | 4.20 | 3.80 | 4.14 | 4.14 | 1.47% | 570,274 |