ETR:SQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	106.40	106.55	104.70	105.45	105.45	-0.47%	2,360
Oct 22, 2026	105.80	106.15	105.10	105.95	105.95	-0.80%	4,003
Oct 21, 2026	106.20	107.45	106.00	106.80	106.80	0.09%	4,655
Oct 20, 2026	106.00	106.75	104.80	106.70	106.70	0.19%	5,333
Oct 19, 2026	106.20	106.50	105.25	106.50	106.50	-1.89%	19,323
Oct 16, 2026	107.65	108.55	107.00	108.55	108.55	1.21%	2,353
Oct 15, 2026	107.50	108.50	106.75	107.25	107.25	0.33%	5,111
Oct 14, 2026	107.05	107.80	106.25	106.90	106.90	0.05%	4,271
Oct 13, 2026	106.80	107.45	106.50	106.85	106.85	0.33%	5,650
Oct 12, 2026	107.00	107.60	106.30	107.60	106.50	0.37%	2,355
Oct 9, 2026	107.70	107.85	106.80	107.20	106.10	0.19%	2,377
Oct 8, 2026	106.45	107.80	106.30	107.00	105.91	-0.88%	5,211
Oct 7, 2026	108.95	109.10	107.95	107.95	106.85	-1.24%	3,817
Oct 6, 2026	106.35	109.30	106.35	109.30	108.18	2.82%	9,762
Oct 5, 2026	106.60	106.60	105.30	106.30	105.21	-0.51%	5,210
Oct 2, 2026	106.30	107.40	105.75	106.85	105.76	1.14%	4,411
Oct 1, 2026	105.70	106.40	104.45	105.65	104.57	-1.17%	12,941
Sep 30, 2026	108.85	109.05	105.95	106.90	105.81	-1.43%	8,170
Sep 29, 2026	108.40	109.05	107.20	108.45	107.34	-2.43%	11,703
Sep 28, 2026	111.50	111.80	110.60	111.15	110.01	-0.09%	839
Sep 25, 2026	111.20	111.80	110.90	111.25	110.11	0.50%	5,363
Sep 24, 2026	110.60	111.25	110.15	110.70	109.57	-0.23%	4,042
Sep 23, 2026	112.40	112.40	110.70	110.95	109.82	-1.07%	3,937
Sep 22, 2026	112.50	112.85	111.90	112.15	111.00	0.36%	2,514
Sep 21, 2026	111.35	112.15	111.35	111.75	110.61	0.90%	3,425
Sep 18, 2026	112.40	112.55	110.30	110.75	109.62	-2.03%	7,211
Sep 17, 2026	112.80	113.15	111.80	113.05	111.89	0.89%	1,949
Sep 16, 2026	111.20	112.45	111.00	112.05	110.90	1.31%	1,072
Sep 15, 2026	110.50	111.10	109.75	110.60	109.47	-0.09%	974
Sep 14, 2026	111.10	111.10	110.10	110.70	109.57	-0.63%	3,047
Sep 11, 2026	111.30	111.95	110.90	111.40	110.26	0.68%	9,497
Sep 10, 2026	112.30	112.30	110.45	110.65	109.52	-1.03%	4,544
Sep 9, 2026	113.65	114.35	111.80	111.80	110.66	-2.32%	4,928
Sep 8, 2026	113.75	114.45	113.75	114.45	113.28	0.70%	840
Sep 7, 2026	114.00	114.05	113.40	113.65	112.49	-0.26%	2,429
Sep 4, 2026	112.15	114.30	112.15	113.95	112.79	0.71%	2,692
Sep 3, 2026	112.05	113.15	111.80	113.15	111.99	1.25%	1,870
Sep 2, 2026	114.15	114.15	111.75	111.75	110.61	-2.10%	4,507
Sep 1, 2026	113.15	114.15	112.85	114.15	112.98	0.71%	11,342
Aug 31, 2026	114.35	114.95	113.35	113.35	112.19	-0.66%	6,301
Aug 28, 2026	116.05	116.05	113.85	114.10	112.93	-0.70%	5,901
Aug 27, 2026	118.90	118.90	114.60	114.90	113.73	-3.89%	8,423
Aug 26, 2026	120.30	120.65	119.55	119.55	118.33	-	2,621
Aug 25, 2026	119.35	119.90	119.25	119.55	118.33	0.72%	5,494
Aug 24, 2026	119.40	119.45	118.45	118.70	117.49	-0.54%	5,080
Aug 21, 2026	120.10	120.70	119.30	119.35	118.13	-0.21%	906
Aug 20, 2026	121.15	121.25	118.90	119.60	118.38	-0.58%	3,066
Aug 19, 2026	120.05	120.95	120.00	120.30	119.07	0.80%	549
Aug 18, 2026	120.20	120.20	119.35	119.35	118.13	-0.50%	2,190
Aug 17, 2026	121.15	121.15	119.90	119.95	118.72	-0.79%	1,671