SQMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	32.04	32.05	31.96	32.00	32.00	-0.09%	1,236
Jul 10, 2025	32.04	32.07	31.95	32.03	32.03	0.16%	4,606
Jul 9, 2025	31.93	31.98	31.93	31.98	31.98	0.12%	125
Jul 8, 2025	31.96	31.99	31.90	31.94	31.94	-0.04%	5,406
Jul 7, 2025	31.96	31.96	31.96	31.96	31.96	-0.01%	-
Jul 3, 2025	31.96	31.96	31.96	31.96	31.96	0.13%	1,783
Jul 2, 2025	31.89	31.92	31.89	31.92	31.92	0.09%	1,783
Jul 1, 2025	31.91	31.93	31.89	31.89	31.89	-0.05%	3,993
Jun 30, 2025	31.89	31.90	31.89	31.90	31.90	0.11%	2,195
Jun 27, 2025	31.86	31.88	31.86	31.87	31.87	0.04%	3,922
Jun 26, 2025	31.86	31.86	31.86	31.86	31.86	0.22%	8
Jun 25, 2025	31.75	31.79	31.74	31.79	31.79	0.03%	2,812
Jun 24, 2025	31.78	31.78	31.78	31.78	31.78	0.33%	1,054
Jun 23, 2025	31.58	31.67	31.58	31.67	31.67	0.30%	1,054
Jun 20, 2025	31.47	31.57	31.47	31.57	31.57	0.04%	503
Jun 18, 2025	31.60	31.60	31.56	31.56	31.56	0.16%	164
Jun 17, 2025	31.52	31.52	31.51	31.51	31.51	-0.08%	328
Jun 16, 2025	31.55	31.55	31.54	31.54	31.54	0.20%	808
Jun 13, 2025	31.47	31.47	31.47	31.47	31.47	-0.12%	6
Jun 12, 2025	31.51	31.51	31.51	31.51	31.51	0.04%	1
Jun 11, 2025	31.50	31.50	31.50	31.50	31.50	-0.02%	200
Jun 10, 2025	31.50	31.50	31.50	31.50	31.50	0.07%	200
Jun 9, 2025	31.48	31.48	31.48	31.48	31.48	0.04%	8
Jun 6, 2025	31.47	31.47	31.47	31.47	31.47	0.29%	111
Jun 5, 2025	31.38	31.38	31.38	31.38	31.38	-0.12%	2,882
Jun 4, 2025	31.38	31.46	31.37	31.41	31.41	0.03%	2,882
Jun 3, 2025	31.36	31.44	31.35	31.41	31.41	0.15%	6,800
Jun 2, 2025	31.36	31.36	31.36	31.36	31.36	0.08%	86
May 30, 2025	31.33	31.34	31.33	31.33	31.33	0.06%	1,895
May 29, 2025	31.31	31.31	31.31	31.31	31.31	0.09%	51
May 28, 2025	31.29	31.29	31.29	31.29	31.29	-0.08%	51
May 27, 2025	31.23	31.31	31.23	31.31	31.31	0.50%	1,270
May 23, 2025	31.17	31.17	31.15	31.15	31.15	-0.13%	2,748
May 22, 2025	31.20	31.20	31.20	31.20	31.20	0.01%	110
May 21, 2025	31.19	31.19	31.19	31.19	31.19	-0.29%	-
May 20, 2025	31.28	31.28	31.28	31.28	31.28	-0.02%	-
May 19, 2025	31.27	31.29	31.27	31.29	31.29	0.02%	1,662
May 16, 2025	31.29	31.29	31.29	31.29	31.29	0.14%	319
May 15, 2025	31.21	31.24	31.20	31.24	31.24	0.09%	300
May 14, 2025	31.19	31.22	31.19	31.21	31.21	0.03%	690
May 13, 2025	31.21	31.21	31.21	31.21	31.21	0.17%	1
May 12, 2025	31.15	31.15	31.15	31.15	31.15	0.83%	-
May 9, 2025	30.90	30.90	30.90	30.90	30.90	0.03%	5
May 8, 2025	30.96	30.97	30.89	30.89	30.89	0.22%	230
May 7, 2025	30.82	30.82	30.82	30.82	30.82	0.11%	107
May 6, 2025	30.79	30.79	30.79	30.79	30.79	-0.18%	1,450
May 5, 2025	30.90	30.92	30.84	30.84	30.84	-0.14%	1,450
May 2, 2025	30.88	30.88	30.88	30.88	30.88	0.43%	85
May 1, 2025	30.75	30.75	30.75	30.75	30.75	0.22%	-
Apr 30, 2025	30.69	30.69	30.69	30.69	30.69	0.03%	42