SQLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.42	42.94	42.37	42.37	42.37	0.13%	1,084
Dec 19, 2024	42.84	42.84	42.29	42.32	42.32	-0.42%	1,865
Dec 18, 2024	44.20	44.23	42.50	42.50	42.50	-3.54%	902
Dec 17, 2024	44.06	44.08	44.06	44.06	44.06	-1.03%	989
Dec 16, 2024	44.48	44.73	44.48	44.52	44.52	-0.32%	1,551
Dec 13, 2024	44.96	44.96	44.64	44.66	44.53	-0.86%	988
Dec 12, 2024	45.04	45.04	45.04	45.04	44.91	-0.93%	165
Dec 11, 2024	45.60	45.77	45.46	45.46	45.33	0.54%	2,453
Dec 10, 2024	45.55	45.57	45.22	45.22	45.09	0.15%	5,213
Dec 9, 2024	45.36	45.40	45.11	45.15	45.02	0.04%	1,307
Dec 6, 2024	45.16	45.16	45.04	45.13	45.00	-	1,687
Dec 5, 2024	45.25	45.26	45.13	45.13	45.00	-1.36%	1,807
Dec 4, 2024	45.68	45.76	45.68	45.76	45.62	0.64%	520
Dec 3, 2024	45.59	45.59	45.29	45.47	45.34	-0.95%	532
Dec 2, 2024	45.90	45.90	45.90	45.90	45.77	0.87%	201
Nov 29, 2024	45.76	45.76	45.51	45.51	45.38	0.07%	571
Nov 27, 2024	45.51	45.51	45.48	45.48	45.34	0.13%	255
Nov 26, 2024	45.61	45.61	45.29	45.41	45.28	-0.92%	1,167
Nov 25, 2024	45.59	46.10	45.59	45.84	45.70	1.71%	15,532
Nov 22, 2024	45.07	45.07	45.07	45.07	44.94	1.54%	163
Nov 21, 2024	43.86	44.41	43.86	44.38	44.25	1.98%	1,232
Nov 20, 2024	43.39	43.52	43.39	43.52	43.40	0.09%	624
Nov 19, 2024	43.39	43.48	43.39	43.48	43.36	-0.17%	350
Nov 18, 2024	43.54	43.61	43.54	43.56	43.43	0.22%	666
Nov 15, 2024	44.34	44.34	43.42	43.46	43.34	-1.48%	1,496
Nov 14, 2024	44.12	44.12	44.12	44.12	43.99	-1.16%	91
Nov 13, 2024	45.41	45.41	44.63	44.63	44.51	-0.98%	970
Nov 12, 2024	45.08	45.08	45.08	45.08	44.95	-1.41%	186
Nov 11, 2024	45.77	45.77	45.72	45.72	45.59	1.85%	492
Nov 8, 2024	44.83	45.06	44.83	44.89	44.76	-0.12%	1,540
Nov 7, 2024	44.95	44.95	44.95	44.95	44.82	-0.71%	61
Nov 6, 2024	45.27	45.27	45.27	45.27	45.14	6.67%	336
Nov 5, 2024	41.67	42.43	41.63	42.43	42.31	2.11%	1,129
Nov 4, 2024	41.33	41.73	41.33	41.56	41.44	0.42%	3,254
Nov 1, 2024	41.63	41.63	41.39	41.39	41.27	0.47%	961
Oct 31, 2024	41.28	41.38	41.19	41.19	41.07	-1.33%	675
Oct 30, 2024	41.85	41.85	41.75	41.75	41.63	-0.14%	216
Oct 29, 2024	41.74	41.81	41.74	41.81	41.68	-0.31%	2,160
Oct 28, 2024	41.94	41.94	41.94	41.94	41.82	1.88%	109
Oct 25, 2024	41.42	41.42	41.16	41.16	41.04	-0.38%	263
Oct 24, 2024	41.40	41.40	41.32	41.32	41.20	0.19%	376
Oct 23, 2024	41.45	41.45	41.24	41.24	41.12	-0.92%	402
Oct 22, 2024	41.60	41.62	41.60	41.62	41.50	-0.39%	528
Oct 21, 2024	42.27	42.27	41.78	41.78	41.66	-1.58%	1,391
Oct 18, 2024	42.36	42.45	42.36	42.45	42.33	-0.47%	341
Oct 17, 2024	42.61	42.65	42.61	42.65	42.53	-0.10%	254
Oct 16, 2024	42.36	42.69	42.36	42.69	42.57	1.52%	632
Oct 15, 2024	42.00	42.12	42.00	42.05	41.93	0.26%	246
Oct 14, 2024	41.88	41.95	41.88	41.95	41.82	0.37%	146
Oct 11, 2024	41.66	41.79	41.66	41.79	41.67	1.86%	186
Oct 10, 2024	40.95	41.03	40.92	41.03	40.91	-0.37%	633
Oct 9, 2024	41.16	41.18	41.14	41.18	41.06	0.49%	437
Oct 8, 2024	40.93	40.98	40.90	40.98	40.86	-0.40%	1,017
Oct 7, 2024	40.92	41.14	40.91	41.14	41.03	-0.79%	1,237
Oct 4, 2024	41.38	41.47	41.38	41.47	41.35	1.40%	1,028
Oct 3, 2024	41.00	41.00	40.90	40.90	40.78	-0.66%	519
Oct 2, 2024	41.25	41.25	41.17	41.17	41.05	-0.57%	547
Oct 1, 2024	41.41	41.41	41.41	41.41	41.29	-1.45%	180
Sep 30, 2024	41.94	42.02	41.85	42.02	41.89	0.53%	987
Sep 27, 2024	41.77	41.79	41.72	41.79	41.67	0.75%	784
Sep 26, 2024	41.44	41.48	41.44	41.48	41.36	1.20%	914
Sep 25, 2024	41.44	41.44	40.99	40.99	40.87	-1.59%	530
Sep 24, 2024	41.85	41.85	41.65	41.65	41.53	-0.05%	634
Sep 23, 2024	42.00	42.00	41.67	41.67	41.55	-0.43%	1,417
Sep 20, 2024	41.85	41.85	41.85	41.85	41.73	-1.42%	174
Sep 19, 2024	42.35	42.45	42.35	42.45	42.33	1.67%	323
Sep 18, 2024	41.82	42.72	41.67	41.75	41.63	0.20%	2,875
Sep 17, 2024	41.76	41.76	41.67	41.67	41.55	1.02%	1,922
Sep 16, 2024	41.15	41.25	41.14	41.25	41.13	0.34%	654
Sep 13, 2024	40.55	41.12	40.55	41.11	40.87	2.48%	679
Sep 12, 2024	39.92	40.12	39.77	40.12	39.88	1.19%	750
Sep 11, 2024	39.64	39.64	39.64	39.64	39.41	-0.25%	22
Sep 10, 2024	39.71	39.75	39.70	39.74	39.51	-0.04%	1,138
Sep 9, 2024	39.92	39.92	39.76	39.76	39.52	-0.24%	975
Sep 6, 2024	39.85	39.85	39.85	39.85	39.62	-1.12%	16
Sep 5, 2024	40.31	40.31	40.31	40.31	40.07	-0.68%	124
Sep 4, 2024	40.56	40.58	40.55	40.58	40.34	-0.28%	438
Sep 3, 2024	40.86	40.86	40.69	40.69	40.45	-2.72%	172
Aug 30, 2024	41.73	41.83	41.73	41.83	41.58	0.56%	284
Aug 29, 2024	41.47	41.95	41.47	41.60	41.35	0.83%	1,059
Aug 28, 2024	41.26	41.26	41.26	41.26	41.01	-0.41%	73
Aug 27, 2024	41.43	41.43	41.43	41.43	41.18	-0.51%	94
Aug 26, 2024	41.64	41.64	41.64	41.64	41.39	-0.19%	83
Aug 23, 2024	41.72	41.72	41.72	41.72	41.47	3.49%	3
Aug 22, 2024	40.58	40.58	40.32	40.32	40.07	-0.88%	1,167
Aug 21, 2024	40.46	40.67	40.46	40.67	40.43	1.10%	370
Aug 20, 2024	40.23	40.23	40.23	40.23	39.99	-1.07%	53
Aug 19, 2024	40.67	40.67	40.67	40.67	40.42	0.77%	154
Aug 16, 2024	40.36	40.36	40.36	40.36	40.11	0.68%	53
Aug 15, 2024	39.92	40.27	39.92	40.08	39.84	2.36%	1,780
Aug 14, 2024	39.14	39.16	39.14	39.16	38.92	-0.73%	143
Aug 13, 2024	39.34	39.45	39.34	39.45	39.21	1.75%	722
Aug 12, 2024	38.69	38.77	38.69	38.77	38.54	-0.79%	571
Aug 9, 2024	39.35	39.35	39.08	39.08	38.85	-0.43%	876
Aug 8, 2024	39.20	39.25	39.20	39.25	39.01	1.61%	323
Aug 7, 2024	38.73	38.77	38.63	38.63	38.40	-1.15%	1,532
Aug 6, 2024	38.96	39.31	38.96	39.08	38.84	0.70%	4,172
Aug 5, 2024	38.29	39.03	38.29	38.80	38.57	-3.59%	4,040
Aug 2, 2024	40.21	40.41	40.02	40.25	40.01	-3.34%	3,440
Aug 1, 2024	41.65	41.65	41.64	41.64	41.39	-2.82%	449