Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
3.560
+0.010 (0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
3.550
-0.010 (-0.28%)
Pre-market: Apr 29, 2026, 4:03 AM EDT
Sequans Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 367,284 |
| Apr 24, 2026 | 2.96 | 3.30 | 2.93 | 3.30 | 3.30 | 11.86% | 219,156 |
| Apr 23, 2026 | 2.85 | 2.95 | 2.74 | 2.95 | 2.95 | 4.61% | 124,408 |
| Apr 22, 2026 | 2.75 | 2.92 | 2.55 | 2.82 | 2.82 | 8.46% | 1,132,783 |
| 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% | 596,694 |
| Apr 17, 2026 | 2.67 | 2.67 | 2.60 | 2.63 | 2.63 | 0.77% | 429,315 |
| Apr 16, 2026 | 2.63 | 2.69 | 2.52 | 2.61 | 2.61 | -0.76% | 120,865 |
| Apr 15, 2026 | 2.66 | 2.72 | 2.56 | 2.63 | 2.63 | 0.77% | 188,064 |
| Apr 14, 2026 | 2.69 | 2.72 | 2.59 | 2.61 | 2.61 | 1.16% | 224,927 |
| Apr 13, 2026 | 2.53 | 2.64 | 2.50 | 2.58 | 2.58 | 0.39% | 70,214 |
| Apr 10, 2026 | 2.56 | 2.59 | 2.47 | 2.57 | 2.57 | 2.39% | 28,576 |
| 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% | 72,274 |
| Apr 7, 2026 | 2.49 | 2.56 | 2.38 | 2.48 | 2.48 | -1.98% | 411,507 |
| 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% | 112,427 |
| Mar 31, 2026 | 2.48 | 2.58 | 2.48 | 2.53 | 2.53 | 4.12% | 71,804 |
| Mar 30, 2026 | 2.51 | 2.57 | 2.42 | 2.43 | 2.43 | -4.33% | 176,843 |
| Mar 27, 2026 | 2.91 | 2.95 | 2.54 | 2.54 | 2.54 | -13.01% | 357,060 |
| 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 | - | 43,068 |
| Mar 23, 2026 | 3.08 | 3.08 | 2.99 | 3.01 | 3.01 | 0.33% | 38,564 |
| Mar 20, 2026 | 3.05 | 3.10 | 2.98 | 3.00 | 3.00 | -1.64% | 64,564 |
| Mar 19, 2026 | 3.18 | 3.18 | 3.00 | 3.05 | 3.05 | -3.79% | 101,053 |
| Mar 18, 2026 | 3.33 | 3.33 | 3.12 | 3.17 | 3.17 | -3.65% | 82,261 |
| Mar 17, 2026 | 3.29 | 3.32 | 3.24 | 3.29 | 3.29 | 2.17% | 31,774 |
| 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 | - | 39,799 |
| Mar 12, 2026 | 3.22 | 3.22 | 3.10 | 3.15 | 3.15 | -1.56% | 19,035 |
| Mar 11, 2026 | 3.12 | 3.22 | 3.11 | 3.20 | 3.20 | 1.27% | 28,054 |
| 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% | 61,415 |
| Mar 4, 2026 | 3.13 | 3.24 | 3.08 | 3.17 | 3.17 | 4.97% | 103,765 |
| Mar 3, 2026 | 3.12 | 3.12 | 2.89 | 3.02 | 3.02 | -4.43% | 98,565 |
| Mar 2, 2026 | 2.80 | 3.23 | 2.78 | 3.16 | 3.16 | 9.34% | 153,885 |
| Feb 27, 2026 | 2.99 | 3.10 | 2.85 | 2.89 | 2.89 | -3.02% | 102,236 |
| 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% | 205,724 |
| Feb 24, 2026 | 2.76 | 2.76 | 2.72 | 2.73 | 2.73 | -1.44% | 66,832 |
| 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% | 84,352 |
| Feb 19, 2026 | 2.99 | 3.08 | 2.84 | 2.92 | 2.92 | -2.99% | 95,420 |
| Feb 18, 2026 | 3.08 | 3.19 | 2.99 | 3.01 | 3.01 | -1.63% | 49,341 |
| Feb 17, 2026 | 3.20 | 3.20 | 2.97 | 3.06 | 3.06 | -4.38% | 101,804 |
| Feb 13, 2026 | 3.09 | 3.32 | 3.05 | 3.20 | 3.20 | 5.26% | 108,534 |
| 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% | 317,292 |
| 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% | 125,802 |
| Feb 6, 2026 | 3.23 | 3.80 | 3.23 | 3.73 | 3.73 | 21.90% | 212,229 |
| Feb 5, 2026 | 3.75 | 3.78 | 3.05 | 3.06 | 3.06 | -20.10% | 659,339 |
| 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% | 570,271 |
| Feb 2, 2026 | 4.37 | 4.44 | 4.07 | 4.08 | 4.08 | -10.13% | 245,090 |
| Jan 30, 2026 | 4.63 | 4.65 | 4.41 | 4.54 | 4.54 | -2.37% | 223,620 |
| Jan 29, 2026 | 5.20 | 5.20 | 4.59 | 4.65 | 4.65 | -9.18% | 194,240 |
| Jan 28, 2026 | 5.25 | 5.25 | 5.10 | 5.12 | 5.12 | -2.10% | 95,765 |
| Jan 27, 2026 | 4.98 | 5.23 | 4.91 | 5.23 | 5.23 | 5.44% | 99,458 |
| Jan 26, 2026 | 5.30 | 5.40 | 4.95 | 4.96 | 4.96 | -6.59% | 301,789 |
| Jan 23, 2026 | 5.53 | 5.60 | 5.26 | 5.31 | 5.31 | 0.57% | 800,257 |
| Jan 22, 2026 | 5.41 | 5.44 | 5.20 | 5.28 | 5.28 | -1.49% | 101,824 |
| Jan 21, 2026 | 5.44 | 5.50 | 5.13 | 5.36 | 5.36 | 1.52% | 205,168 |
| Jan 20, 2026 | 5.33 | 5.46 | 5.21 | 5.28 | 5.28 | -6.38% | 258,355 |
| Jan 16, 2026 | 5.80 | 5.80 | 5.47 | 5.64 | 5.64 | 1.62% | 184,293 |
| Jan 15, 2026 | 5.80 | 5.87 | 5.53 | 5.55 | 5.55 | -3.98% | 260,333 |
| Jan 14, 2026 | 5.60 | 5.85 | 5.49 | 5.78 | 5.78 | 5.28% | 252,018 |
| Jan 13, 2026 | 5.29 | 5.60 | 5.29 | 5.49 | 5.49 | 2.81% | 209,381 |
| Jan 12, 2026 | 5.22 | 5.40 | 5.11 | 5.34 | 5.34 | 6.80% | 165,174 |
| Jan 9, 2026 | 4.99 | 5.15 | 4.97 | 5.00 | 5.00 | 0.40% | 141,909 |
| Jan 8, 2026 | 4.96 | 5.11 | 4.89 | 4.98 | 4.98 | 1.43% | 129,727 |
| Jan 7, 2026 | 5.00 | 5.00 | 4.86 | 4.91 | 4.91 | -1.21% | 76,858 |
| Jan 6, 2026 | 5.06 | 5.13 | 4.84 | 4.97 | 4.97 | 0.20% | 137,113 |
| Jan 5, 2026 | 5.07 | 5.13 | 4.95 | 4.96 | 4.96 | 2.90% | 72,432 |
| Jan 2, 2026 | 4.60 | 4.94 | 4.60 | 4.82 | 4.82 | 7.35% | 125,105 |
| Dec 31, 2025 | 4.60 | 4.79 | 4.44 | 4.49 | 4.49 | -3.44% | 390,073 |
| Dec 30, 2025 | 4.64 | 4.88 | 4.64 | 4.65 | 4.65 | -0.85% | 170,618 |
| Dec 29, 2025 | 4.68 | 4.76 | 4.61 | 4.69 | 4.69 | -1.47% | 166,445 |
| Dec 26, 2025 | 4.74 | 4.92 | 4.70 | 4.76 | 4.76 | -0.21% | 206,749 |
| Dec 24, 2025 | 4.85 | 4.86 | 4.75 | 4.77 | 4.77 | -2.05% | 82,031 |
| Dec 23, 2025 | 4.92 | 5.01 | 4.85 | 4.87 | 4.87 | -3.94% | 159,812 |
| Dec 22, 2025 | 5.04 | 5.23 | 4.92 | 5.07 | 5.07 | 1.40% | 161,644 |
| Dec 19, 2025 | 4.88 | 5.12 | 4.84 | 5.00 | 5.00 | 2.46% | 256,146 |
| Dec 18, 2025 | 5.29 | 5.44 | 4.87 | 4.88 | 4.88 | -4.31% | 263,676 |
| Dec 17, 2025 | 5.54 | 5.80 | 5.09 | 5.10 | 5.10 | -7.10% | 287,256 |
| Dec 16, 2025 | 5.50 | 5.60 | 5.41 | 5.49 | 5.49 | -0.36% | 90,911 |
| Dec 15, 2025 | 6.02 | 6.12 | 5.50 | 5.51 | 5.51 | -7.39% | 104,687 |
| Dec 12, 2025 | 6.29 | 6.49 | 5.88 | 5.95 | 5.95 | -5.41% | 79,826 |
| Dec 11, 2025 | 6.38 | 6.44 | 6.05 | 6.29 | 6.29 | -2.93% | 73,579 |
| Dec 10, 2025 | 6.98 | 6.98 | 6.36 | 6.48 | 6.48 | -4.00% | 120,541 |
| Dec 9, 2025 | 6.36 | 6.96 | 6.36 | 6.75 | 6.75 | 6.30% | 144,721 |
| Dec 8, 2025 | 6.19 | 6.51 | 6.17 | 6.35 | 6.35 | 0.47% | 34,447 |
| Dec 5, 2025 | 6.53 | 6.53 | 6.23 | 6.32 | 6.32 | -3.95% | 67,505 |
| Dec 4, 2025 | 6.23 | 6.58 | 6.23 | 6.58 | 6.58 | 3.13% | 119,905 |
| Dec 3, 2025 | 6.01 | 6.40 | 6.01 | 6.38 | 6.38 | 5.28% | 301,523 |