SQMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	33.46	33.46	33.46	33.46	-	0.22%	112
Jan 2, 2026	33.42	33.42	33.36	33.39	33.39	0.06%	8,980
Dec 31, 2025	33.40	33.43	33.37	33.37	33.37	-0.22%	10,509
Dec 30, 2025	33.42	33.45	33.41	33.44	33.44	0.13%	6,096
Dec 29, 2025	33.24	33.41	33.24	33.40	33.40	-0.12%	1,888
Dec 26, 2025	33.44	33.45	33.41	33.43	33.43	0.03%	3,338
Dec 24, 2025	33.42	33.43	33.42	33.43	33.43	0.08%	174
Dec 23, 2025	33.39	33.40	33.36	33.40	33.40	0.15%	3,462
Dec 22, 2025	33.46	33.46	33.33	33.35	33.35	0.26%	4,092
Dec 19, 2025	33.25	33.29	33.21	33.26	33.26	0.76%	20,286
Dec 18, 2025	33.04	33.09	32.99	33.01	33.01	0.65%	2,790
Dec 17, 2025	33.02	33.03	32.80	32.80	32.80	-0.92%	1,060
Dec 16, 2025	33.06	33.10	33.01	33.10	33.10	-0.05%	1,585
Dec 15, 2025	33.10	33.14	33.10	33.12	33.12	-0.03%	1,524
Dec 12, 2025	33.18	33.18	33.09	33.13	33.13	-0.34%	1,764
Dec 11, 2025	33.21	33.24	33.20	33.24	33.24	0.10%	3,688
Dec 10, 2025	33.08	33.20	33.08	33.20	33.20	0.27%	659
Dec 9, 2025	33.15	33.15	33.11	33.11	33.11	0.05%	9,878
Dec 8, 2025	33.16	33.16	33.10	33.10	33.10	-0.14%	1,119
Dec 5, 2025	33.19	33.19	33.14	33.14	33.14	0.12%	2,396
Dec 4, 2025	33.10	33.10	33.08	33.10	33.10	0.05%	1,136
Dec 3, 2025	33.06	33.09	33.06	33.08	33.08	0.09%	991
Dec 2, 2025	33.10	33.10	33.06	33.06	33.06	0.07%	228
Dec 1, 2025	32.97	33.07	32.97	33.03	33.03	-0.02%	1,762
Nov 28, 2025	33.07	33.07	33.04	33.04	33.04	0.09%	133
Nov 26, 2025	32.93	33.04	32.93	33.01	33.01	0.25%	2,598
Nov 25, 2025	32.77	32.93	32.77	32.93	32.93	0.32%	2,311
Nov 24, 2025	32.69	32.85	32.69	32.82	32.82	0.52%	602
Nov 21, 2025	32.69	32.69	32.65	32.65	32.65	0.30%	116
Nov 20, 2025	32.76	32.76	32.55	32.55	32.55	-0.46%	4,673
Nov 19, 2025	32.71	32.71	32.69	32.70	32.70	0.06%	2,303
Nov 18, 2025	32.53	32.76	32.53	32.68	32.68	-0.27%	24,863
Nov 17, 2025	32.71	32.77	32.71	32.77	32.77	-0.24%	4,730
Nov 14, 2025	32.78	32.90	32.78	32.85	32.85	0.12%	4,424
Nov 13, 2025	32.87	32.87	32.78	32.81	32.81	-0.46%	8,904
Nov 12, 2025	32.97	32.97	32.96	32.96	32.96	0.03%	2,019
Nov 11, 2025	32.94	32.98	32.94	32.95	32.95	0.06%	3,095
Nov 10, 2025	32.72	32.94	32.72	32.93	32.93	0.46%	1,465
Nov 7, 2025	32.70	32.78	32.70	32.78	32.78	-0.04%	191
Nov 6, 2025	32.78	32.85	32.78	32.79	32.79	-0.24%	821
Nov 5, 2025	32.92	32.93	32.87	32.87	32.87	0.14%	2,779
Nov 4, 2025	32.90	32.91	32.82	32.82	32.82	-0.29%	2,133
Nov 3, 2025	32.91	32.94	32.91	32.92	32.92	0.07%	1,013
Oct 31, 2025	32.93	32.93	32.89	32.89	32.89	0.02%	203
Oct 30, 2025	32.93	32.93	32.89	32.89	32.89	-0.13%	995
Oct 29, 2025	32.95	32.95	32.90	32.93	32.93	-0.02%	821
Oct 28, 2025	32.95	32.95	32.93	32.94	32.94	0.05%	260
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