VIE:SQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	51.09	51.09	50.03	51.06	51.06	-1.96%	199
Apr 1, 2026	52.53	52.58	52.08	52.08	52.08	2.64%	-
Mar 31, 2026	50.54	50.74	50.54	50.74	50.74	0.67%	-
Mar 30, 2026	48.67	50.40	48.64	50.40	50.40	1.92%	490
Mar 27, 2026	51.87	51.87	49.45	49.45	49.45	-3.70%	-
Mar 26, 2026	51.78	52.47	51.20	51.35	51.35	-1.55%	-
Mar 25, 2026	52.56	53.05	52.16	52.16	52.16	0.54%	-
Mar 24, 2026	52.77	52.77	51.31	51.88	51.88	-0.80%	-
Mar 23, 2026	50.94	53.08	50.67	52.30	52.30	0.62%	710
Mar 20, 2026	51.02	51.98	50.46	51.98	51.98	4.16%	-
Mar 19, 2026	50.17	50.18	49.80	49.91	49.91	-1.74%	362
Mar 18, 2026	52.63	53.15	50.79	50.79	50.79	-9.01%	360
Mar 11, 2026	56.73	56.81	55.50	55.82	55.82	-2.17%	540
Mar 10, 2026	56.17	57.06	56.17	57.06	57.06	2.13%	-
Mar 9, 2026	55.89	56.32	55.33	55.87	55.87	-2.75%	180
Mar 6, 2026	58.23	58.23	57.02	57.45	57.45	1.11%	920
Mar 5, 2026	55.94	57.42	55.88	56.82	56.82	1.07%	540
Mar 4, 2026	53.63	56.22	53.63	56.22	56.22	3.73%	720
Mar 3, 2026	54.89	54.97	53.25	54.20	54.20	0.95%	720
Mar 2, 2026	52.82	53.69	51.56	53.69	53.69	2.40%	559
Feb 27, 2026	57.02	57.02	52.43	52.43	52.43	15.00%	1,555
Feb 26, 2026	44.14	45.59	44.05	45.59	45.59	4.93%	-
Feb 25, 2026	43.35	43.73	43.35	43.45	43.45	0.44%	-
Feb 24, 2026	42.88	43.26	42.56	43.26	43.26	-0.75%	180
Feb 23, 2026	44.56	44.67	43.16	43.59	43.59	-3.72%	180
Feb 20, 2026	44.97	45.37	44.60	45.27	45.27	-0.02%	560
Feb 19, 2026	45.12	45.48	44.97	45.28	45.28	-0.51%	410
Feb 18, 2026	43.04	45.51	43.04	45.51	45.51	6.56%	540
Feb 17, 2026	42.10	42.71	41.98	42.71	42.71	0.40%	360
Feb 16, 2026	41.98	42.54	41.98	42.54	42.54	2.53%	300
Feb 13, 2026	41.43	41.88	41.43	41.49	41.49	-0.32%	385
Feb 12, 2026	45.32	45.37	41.63	41.63	41.63	-8.69%	219
Feb 11, 2026	48.21	48.24	45.59	45.59	45.59	-6.85%	543
Feb 10, 2026	47.79	48.94	47.79	48.94	48.94	2.60%	2
Feb 9, 2026	47.96	48.10	47.03	47.70	47.70	0.64%	367
Feb 6, 2026	45.18	47.39	45.17	47.39	47.39	1.42%	481
Feb 5, 2026	48.71	48.71	46.73	46.73	46.73	-3.80%	360
Feb 4, 2026	47.98	48.58	47.25	48.57	48.57	0.87%	900
Feb 3, 2026	51.18	51.36	48.15	48.15	48.15	-5.70%	1,485
Feb 2, 2026	49.81	51.06	49.66	51.06	51.06	0.10%	480
Jan 30, 2026	51.54	51.72	51.01	51.01	51.01	-1.88%	-
Jan 29, 2026	53.71	54.11	51.99	51.99	51.99	-4.57%	-
Jan 28, 2026	54.04	54.52	54.03	54.48	54.48	0.80%	-
Jan 27, 2026	55.95	56.14	54.05	54.05	54.05	-3.52%	280
Jan 26, 2026	56.20	56.25	55.95	56.02	56.02	-2.37%	-
Jan 23, 2026	55.47	57.38	55.18	57.38	57.38	3.33%	360
Jan 22, 2026	54.96	55.53	54.77	55.53	55.53	0.82%	-
Jan 21, 2026	53.80	55.08	53.54	55.08	55.08	0.60%	1
Jan 20, 2026	55.06	55.06	53.97	54.75	54.75	-2.11%	215
Jan 19, 2026	55.50	56.08	55.50	55.93	55.93	-0.41%	111