SGX:SQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.86	0.87	0.86	0.87	-	-1.37%	-
Jun 3, 2026	0.88	0.88	0.88	0.88	0.88	-2.01%	-
Jun 2, 2026	0.89	0.89	0.89	0.90	0.90	1.36%	320,000
May 29, 2026	0.88	0.88	0.88	0.88	0.88	1.73%	160,000
May 28, 2026	0.87	0.87	0.87	0.87	0.87	0.46%	-
May 26, 2026	0.86	0.86	0.86	0.86	0.86	-0.46%	-
May 25, 2026	0.87	0.87	0.87	0.87	0.87	1.17%	-
May 22, 2026	0.86	0.86	0.86	0.86	0.86	0.94%	-
May 21, 2026	0.85	0.85	0.85	0.85	0.85	-0.47%	-
May 20, 2026	0.85	0.85	0.85	0.85	0.85	-0.23%	-
May 19, 2026	0.86	0.86	0.86	0.86	0.86	0.47%	-
May 18, 2026	0.85	0.85	0.85	0.85	0.85	-0.23%	-
May 15, 2026	0.85	0.85	0.85	0.85	0.85	-1.73%	-
May 14, 2026	0.85	0.85	0.85	0.87	0.87	-0.46%	200
May 13, 2026	0.87	0.87	0.87	0.87	0.87	3.07%	-
May 12, 2026	0.85	0.85	0.85	0.85	0.85	-2.53%	2
May 11, 2026	0.87	0.87	0.87	0.87	0.87	-0.91%	-
May 8, 2026	0.89	0.89	0.89	0.88	0.88	-1.02%	1
May 7, 2026	0.88	0.88	0.88	0.89	0.89	0.68%	6,853
May 6, 2026	0.88	0.88	0.88	0.88	0.88	2.21%	-
May 5, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	-
May 4, 2026	0.86	0.86	0.86	0.87	0.87	0.23%	10
Apr 30, 2026	0.86	0.86	0.86	0.86	0.86	-0.92%	-
Apr 29, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Apr 28, 2026	0.87	0.87	0.87	0.87	0.87	-0.23%	200
Apr 27, 2026	0.87	0.87	0.87	0.87	0.87	1.63%	46,000
Apr 24, 2026	0.87	0.87	0.87	0.86	0.86	-1.83%	140,000
Apr 23, 2026	0.88	0.88	0.88	0.88	0.88	-2.45%	6,853
Apr 22, 2026	0.90	0.90	0.90	0.90	0.90	-0.77%	-
Apr 21, 2026	0.91	0.91	0.91	0.91	0.91	0.56%	80,000
Apr 20, 2026	0.90	0.90	0.90	0.90	0.90	0.78%	-
Apr 17, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	419,675
Apr 16, 2026	0.90	0.90	0.90	0.90	0.90	0.67%	-
Apr 15, 2026	0.90	0.90	0.90	0.90	0.90	-	124,238
Apr 14, 2026	0.89	0.89	0.89	0.90	0.90	1.13%	80,000
Apr 13, 2026	0.89	0.89	0.89	0.89	0.89	0.11%	50,000
Apr 10, 2026	0.89	0.89	0.89	0.89	0.89	1.72%	-
Apr 9, 2026	0.87	0.87	0.87	0.87	0.87	0.23%	-
Apr 8, 2026	0.84	0.86	0.84	0.87	0.87	4.07%	126,483
Apr 7, 2026	0.84	0.84	0.84	0.84	0.84	-0.12%	-
Apr 6, 2026	0.84	0.84	0.84	0.84	0.84	0.36%	-
Apr 2, 2026	0.83	0.83	0.83	0.83	0.83	-0.83%	-
Apr 1, 2026	0.84	0.84	0.84	0.84	0.84	2.56%	37,048
Mar 31, 2026	0.82	0.82	0.82	0.82	0.82	-0.85%	-
Mar 30, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Mar 27, 2026	0.83	0.83	0.83	0.83	0.83	-1.07%	-
Mar 26, 2026	0.84	0.84	0.84	0.84	0.84	-1.29%	-
Mar 25, 2026	0.85	0.85	0.85	0.85	0.85	2.78%	-
Mar 24, 2026	0.83	0.83	0.83	0.83	0.83	2.10%	-
Mar 23, 2026	0.82	0.82	0.81	0.81	0.81	-2.64%	34,928