SQMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	32.92	32.93	32.89	32.92	32.92	0.26%	3,036
Oct 24, 2025	32.85	32.86	32.84	32.84	32.84	0.23%	3,717
Oct 23, 2025	32.72	32.78	32.72	32.76	32.76	0.20%	6,094
Oct 22, 2025	32.72	32.73	32.63	32.70	32.70	-0.14%	9,373
Oct 21, 2025	32.76	32.78	32.70	32.74	32.74	0.07%	205,800
Oct 20, 2025	32.63	32.75	32.63	32.72	32.72	0.37%	3,713
Oct 17, 2025	32.52	32.60	32.52	32.60	32.60	0.24%	123,222
Oct 16, 2025	32.51	32.52	32.51	32.52	32.52	-0.25%	351
Oct 15, 2025	32.59	32.60	32.59	32.60	32.60	0.12%	138
Oct 14, 2025	32.57	32.63	32.56	32.56	32.56	-0.07%	6,783
Oct 13, 2025	32.55	32.59	32.55	32.59	32.59	0.58%	9,833
Oct 10, 2025	32.53	32.53	32.40	32.40	32.40	-0.81%	3,315
Oct 9, 2025	32.66	32.66	32.66	32.66	32.66	-0.06%	27
Oct 8, 2025	32.65	32.69	32.65	32.69	32.69	0.24%	8,615
Oct 7, 2025	32.64	32.66	32.58	32.61	32.61	-0.13%	5,722
Oct 6, 2025	32.64	32.67	32.64	32.65	32.65	0.12%	5,120
Oct 3, 2025	32.67	32.67	32.61	32.61	32.61	0.03%	1,429
Oct 2, 2025	32.60	32.60	32.59	32.60	32.60	-	351
Oct 1, 2025	32.58	32.63	32.58	32.60	32.60	0.09%	2,115
Sep 30, 2025	32.54	32.58	32.53	32.57	32.57	0.03%	1,244
Sep 29, 2025	32.59	32.59	32.55	32.56	32.56	0.08%	4,707
Sep 26, 2025	32.51	32.55	32.48	32.53	32.53	0.23%	106,543
Sep 25, 2025	32.45	32.46	32.43	32.46	32.46	-0.09%	402,328
Sep 24, 2025	32.49	32.49	32.48	32.49	32.49	-0.03%	5,478
Sep 23, 2025	32.54	32.54	32.49	32.50	32.50	-0.14%	17,588
Sep 22, 2025	32.54	32.54	32.54	32.54	32.54	0.24%	515
Sep 19, 2025	32.48	32.48	32.46	32.46	32.46	0.07%	2,356
Sep 18, 2025	32.47	32.50	32.44	32.44	32.44	0.02%	9,274
Sep 17, 2025	32.47	32.47	32.43	32.43	32.43	0.01%	197
Sep 16, 2025	32.43	32.43	32.43	32.43	32.43	0.02%	51
Sep 15, 2025	32.42	32.42	32.42	32.42	32.42	-	-
Sep 12, 2025	32.45	32.45	32.42	32.42	32.42	-0.04%	1,383
Sep 11, 2025	32.40	32.44	32.40	32.44	32.44	0.10%	1,703
Sep 10, 2025	32.40	32.40	32.40	32.40	32.40	-0.07%	155
Sep 9, 2025	32.42	32.42	32.42	32.42	32.42	0.10%	73
Sep 8, 2025	32.42	32.42	32.39	32.39	32.39	0.02%	421
Sep 5, 2025	32.38	32.38	32.38	32.38	32.38	0.01%	108
Sep 4, 2025	32.35	32.38	32.35	32.38	32.38	0.08%	345
Sep 3, 2025	32.33	32.36	32.33	32.36	32.36	0.09%	102
Sep 2, 2025	32.33	32.33	32.33	32.33	32.33	-0.06%	-
Aug 29, 2025	32.36	32.36	32.31	32.35	32.35	-	8,942
Aug 28, 2025	32.36	32.36	32.32	32.35	32.35	0.03%	1,226
Aug 27, 2025	32.34	32.34	32.34	32.34	32.34	0.03%	7
Aug 26, 2025	32.33	32.33	32.33	32.33	32.33	0.03%	7
Aug 25, 2025	32.32	32.32	32.32	32.32	32.32	0.02%	20
Aug 22, 2025	32.31	32.31	32.31	32.31	32.31	0.20%	20
Aug 21, 2025	32.24	32.24	32.24	32.24	32.24	-0.05%	2
Aug 20, 2025	32.26	32.26	32.26	32.26	32.26	-	2
Aug 19, 2025	32.26	32.26	32.26	32.26	32.26	-0.05%	71
Aug 18, 2025	32.28	32.28	32.28	32.28	32.28	0.03%	52