Square Enix Holdings Co., Ltd. (SQNNY)
OTCMKTS · Delayed Price · Currency is USD
10.17
+0.28 (2.78%)
Sep 24, 2026, 3:16 PM EST
SQNNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.21 | 10.21 | 10.17 | 10.17 | 10.17 | 2.78% | 529 |
| Sep 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -5.40% | 769 |
| Sep 22, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 7.50% | 358 |
| Sep 17, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.22% | 309 |
| Sep 15, 2026 | 9.78 | 9.85 | 9.70 | 9.85 | 9.85 | -2.38% | 792 |
| Sep 14, 2026 | 9.60 | 10.09 | 9.60 | 10.09 | 10.09 | 3.06% | 549 |
| Sep 11, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 3.27% | 703 |
| Sep 4, 2026 | 9.40 | 9.48 | 9.40 | 9.48 | 9.48 | - | 363 |
| Sep 3, 2026 | 8.88 | 9.66 | 8.88 | 9.48 | 9.48 | 1.39% | 1,782 |
| Sep 1, 2026 | 9.20 | 9.51 | 9.20 | 9.35 | 9.35 | -1.68% | 709 |
| Aug 27, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 3.09% | 294 |
| Aug 26, 2026 | 9.24 | 9.24 | 9.23 | 9.23 | 9.23 | 2.44% | 595 |
| Aug 24, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.46% | 366 |
| Aug 21, 2026 | 8.62 | 9.05 | 8.62 | 8.88 | 8.88 | -4.47% | 1,113 |
| Aug 20, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 7.27% | 318 |
| Aug 19, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -4.42% | 352 |
| Aug 17, 2026 | 9.01 | 9.06 | 9.01 | 9.06 | 9.06 | 1.23% | 1,064 |
| Aug 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.44% | 212 |
| Aug 13, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -4.67% | 263 |
| Aug 11, 2026 | 9.67 | 9.68 | 9.43 | 9.43 | 9.43 | -1.05% | 4,079 |
| Aug 10, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 10.24% | 509 |
| Aug 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.06% | 227 |
| Jul 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -12.85% | 289 |
| Jul 30, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.86% | 498 |
| Jul 29, 2026 | 8.99 | 9.26 | 8.96 | 9.26 | 9.26 | 6.43% | 593 |
| Jul 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 5.58% | 211 |
| Jul 27, 2026 | 8.22 | 8.24 | 8.22 | 8.24 | 8.24 | 7.50% | 760 |
| Jul 24, 2026 | 7.65 | 7.67 | 7.14 | 7.67 | 7.67 | -3.46% | 975 |
| Jul 23, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 11.83% | 773 |
| Jul 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -10.92% | 378 |
| Jul 21, 2026 | 7.97 | 7.97 | 7.95 | 7.97 | 7.97 | -0.13% | 1,417 |
| Jul 20, 2026 | 7.85 | 7.98 | 7.85 | 7.98 | 7.98 | 3.10% | 887 |
| Jul 15, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -3.61% | 279 |
| Jul 14, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.83% | 501 |
| Jul 13, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.26% | 605 |
| Jul 10, 2026 | 7.94 | 7.94 | 7.91 | 7.91 | 7.91 | -1.17% | 430 |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.55% | 1,458 |
| Jul 8, 2026 | 7.71 | 7.74 | 7.37 | 7.37 | 7.37 | -3.91% | 2,043 |
| Jul 7, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.66% | 299 |
| Jul 6, 2026 | 7.62 | 7.64 | 7.62 | 7.62 | 7.62 | 4.13% | 1,406 |
| Jul 1, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.59% | 273 |
| Jun 30, 2026 | 7.39 | 7.39 | 7.28 | 7.28 | 7.28 | -2.19% | 1,145 |
| Jun 29, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.43% | 358 |
| Jun 26, 2026 | 7.22 | 7.47 | 7.22 | 7.47 | 7.47 | 3.11% | 2,044 |
| Jun 25, 2026 | 6.75 | 7.27 | 6.75 | 7.25 | 7.25 | 0.07% | 1,578 |
| Jun 24, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 4.17% | 525 |
| Jun 23, 2026 | 7.75 | 7.75 | 6.95 | 6.95 | 6.95 | -12.25% | 943 |
| Jun 22, 2026 | 7.81 | 7.92 | 7.81 | 7.92 | 7.92 | -0.30% | 782 |
| Jun 18, 2026 | 7.86 | 7.95 | 7.86 | 7.94 | 7.94 | 2.64% | 1,009 |
| Jun 17, 2026 | 7.74 | 7.74 | 7.67 | 7.74 | 7.74 | 5.23% | 998 |