Serica Energy plc (SQZZF)
OTCMKTS · Delayed Price · Currency is USD
3.520
-0.150 (-4.09%)
Sep 24, 2026, 4:00 PM EST
SQZZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.57 | 3.57 | 3.52 | 3.52 | 3.52 | -4.09% | 61,187 |
| Sep 18, 2026 | 3.47 | 3.67 | 3.47 | 3.67 | 3.67 | 18.39% | 27,850 |
| Sep 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -7.46% | 1,400 |
| Aug 26, 2026 | 3.04 | 3.35 | 3.04 | 3.35 | 3.35 | 24.07% | 370 |
| Aug 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 10,000 |
| Aug 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -20.59% | 200 |
| Aug 17, 2026 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 57.41% | 2,613 |
| Aug 4, 2026 | 2.84 | 2.84 | 2.16 | 2.16 | 2.16 | -40.00% | 60,100 |
| Jul 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 26.76% | 500 |
| Jun 29, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 1,421 |
| Jun 12, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -16.47% | 680 |
| Jun 10, 2026 | 3.12 | 3.40 | 3.12 | 3.40 | 3.40 | -2.86% | 8,034 |
| Jun 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 100 |
| Jun 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 400 |
| Jun 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.62% | 1,025 |
| May 22, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1,906 |
| May 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.73% | 600 |
| May 15, 2026 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | 0.74% | 2,600 |
| May 12, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -7.14% | 1,612 |
| May 11, 2026 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | -4.31% | 10,000 |
| May 4, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 34.96% | 332 |
| Apr 29, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -10.56% | 801 |
| Apr 22, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | 300 |
| Apr 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | 3,300 |
| Apr 10, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | 2,100 |
| Apr 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -6.46% | 420 |
| Apr 2, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 7.26% | 1,190 |
| Mar 30, 2026 | 3.25 | 3.25 | 3.03 | 3.03 | 3.03 | -6.19% | 15,000 |