SQMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	34.09	34.09	34.09	34.09	34.09	-	1,014
Jun 4, 2026	34.12	34.12	34.05	34.09	34.09	0.01%	7,848
Jun 3, 2026	34.08	34.08	34.08	34.08	34.08	0.01%	91
Jun 2, 2026	34.11	34.11	34.06	34.08	34.08	0.03%	1,196
Jun 1, 2026	34.02	34.11	34.02	34.07	34.07	-0.01%	787
May 29, 2026	34.10	34.10	34.03	34.07	34.07	0.01%	2,471
May 28, 2026	34.07	34.07	34.07	34.07	34.07	0.04%	714
May 27, 2026	34.09	34.09	34.05	34.05	34.05	0.01%	4,314
May 26, 2026	34.05	34.08	34.05	34.05	34.05	-0.01%	7,707
May 22, 2026	34.08	34.08	34.04	34.05	34.05	0.09%	7,334
May 21, 2026	33.98	34.05	33.98	34.02	34.02	-	4,409
May 20, 2026	34.05	34.06	34.02	34.02	34.02	0.04%	3,545
May 19, 2026	33.83	34.01	33.83	34.01	34.01	0.03%	185
May 18, 2026	34.00	34.00	34.00	34.00	34.00	0.01%	6,212
May 15, 2026	33.99	33.99	33.99	33.99	33.99	-0.01%	152
May 14, 2026	33.98	34.03	33.96	34.00	34.00	0.04%	43,935
May 13, 2026	33.98	33.98	33.98	33.98	33.98	0.03%	10
May 12, 2026	34.00	34.00	33.97	33.97	33.97	0.01%	2,654
May 11, 2026	33.97	34.00	33.93	33.97	33.97	0.01%	8,642
May 8, 2026	33.92	33.96	33.92	33.96	33.96	0.04%	322
May 7, 2026	33.91	33.95	33.91	33.95	33.95	0.04%	881
May 6, 2026	33.90	33.93	33.90	33.93	33.93	0.04%	184
May 5, 2026	33.89	33.92	33.89	33.92	33.92	0.06%	107
May 4, 2026	33.87	33.90	33.87	33.90	33.90	-0.04%	693
May 1, 2026	33.92	33.92	33.88	33.91	33.91	0.10%	329
Apr 30, 2026	33.85	33.88	33.84	33.88	33.88	0.16%	1,259
Apr 29, 2026	33.82	33.82	33.82	33.82	33.82	-0.07%	158
Apr 28, 2026	33.81	33.85	33.81	33.85	33.85	0.01%	1,244
Apr 27, 2026	33.82	33.87	33.81	33.84	33.84	0.01%	882
Apr 24, 2026	33.83	33.84	33.83	33.84	33.84	0.09%	750
Apr 23, 2026	33.78	33.81	33.78	33.81	33.81	-0.01%	300
Apr 22, 2026	33.78	33.85	33.78	33.81	33.81	0.10%	4,381
Apr 21, 2026	33.81	33.81	33.76	33.78	33.78	-0.04%	377,142
Apr 20, 2026	33.82	33.82	33.76	33.79	33.79	-0.03%	9,751
Apr 17, 2026	33.62	33.80	33.62	33.80	33.80	0.09%	2,776
Apr 16, 2026	33.73	33.77	33.73	33.77	33.77	-0.04%	689
Apr 15, 2026	33.79	33.79	33.79	33.79	33.79	0.15%	376
Apr 14, 2026	33.68	33.77	33.68	33.74	33.74	0.19%	2,925
Apr 13, 2026	33.79	33.79	33.60	33.67	33.67	0.06%	14,106
Apr 10, 2026	33.50	33.66	33.50	33.65	33.65	0.07%	625
Apr 9, 2026	33.44	33.63	33.44	33.63	33.63	0.13%	1,776
Apr 8, 2026	33.52	33.62	33.52	33.58	33.58	0.51%	707
Apr 7, 2026	33.34	33.41	33.32	33.41	33.41	-0.03%	540
Apr 6, 2026	33.42	33.42	33.42	33.42	33.42	0.12%	-
Apr 2, 2026	33.12	33.38	33.12	33.38	33.38	0.06%	1,959
Apr 1, 2026	33.40	33.40	33.36	33.36	33.36	0.19%	1,779
Mar 31, 2026	33.20	33.33	33.20	33.30	33.29	0.69%	2,861
Mar 30, 2026	33.08	33.08	33.06	33.07	33.07	-0.01%	2,048
Mar 27, 2026	33.16	33.16	33.05	33.07	33.07	-0.44%	4,323
Mar 26, 2026	33.31	33.31	33.21	33.21	33.21	-0.30%	995