VIE:SQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	65.50	65.50	65.20	65.20	-	-1.66%	-
Jun 1, 2026	65.05	66.60	65.05	66.30	66.30	1.07%	-
May 29, 2026	63.95	65.60	63.40	65.60	65.60	5.64%	-
May 28, 2026	60.90	62.10	60.90	62.10	62.10	1.14%	-
May 27, 2026	59.50	61.40	59.50	61.40	61.40	3.19%	199
May 26, 2026	58.90	59.50	58.60	59.50	59.50	2.06%	-
May 25, 2026	58.25	58.50	57.90	58.30	58.30	-0.77%	-
May 22, 2026	59.35	59.50	58.75	58.75	58.75	-1.01%	-
May 21, 2026	61.00	61.20	59.35	59.35	59.35	-3.73%	-
May 20, 2026	59.55	61.65	59.55	61.65	61.65	2.41%	-
May 19, 2026	60.60	61.00	60.20	60.20	60.20	-1.15%	-
May 18, 2026	60.15	60.90	59.50	60.90	60.90	-0.08%	98
May 15, 2026	60.35	61.05	60.35	60.95	60.95	-0.08%	-
May 14, 2026	60.00	61.00	59.90	61.00	61.00	0.33%	-
May 13, 2026	61.85	61.85	60.80	60.80	60.80	-0.82%	-
May 12, 2026	61.65	62.00	61.30	61.30	61.30	-1.53%	-
May 11, 2026	63.70	63.90	62.25	62.25	62.25	-1.89%	-
May 8, 2026	63.85	64.45	63.45	63.45	63.45	4.88%	199
May 7, 2026	60.50	61.25	60.45	60.50	60.50	1.09%	100
May 6, 2026	60.95	61.30	59.85	59.85	59.85	-3.00%	-
May 5, 2026	61.00	61.95	60.15	61.70	61.70	0.08%	20
May 4, 2026	61.30	61.65	61.05	61.65	61.65	2.84%	-
Apr 30, 2026	58.85	59.95	58.85	59.95	59.95	0.59%	-
Apr 29, 2026	59.70	59.70	59.45	59.60	59.60	-	-
Apr 28, 2026	60.85	61.05	59.60	59.60	59.60	-1.89%	-
Apr 27, 2026	61.05	61.10	60.65	60.75	60.75	0.66%	-
Apr 24, 2026	60.20	60.35	59.55	60.35	60.35	0.33%	-
Apr 23, 2026	61.35	61.55	60.15	60.15	60.15	-2.91%	-
Apr 22, 2026	61.75	61.95	61.55	61.95	61.95	-1.20%	-
Apr 21, 2026	62.40	63.05	62.40	62.70	62.70	1.54%	-
Apr 20, 2026	60.15	61.75	59.75	61.75	61.75	2.07%	-
Apr 17, 2026	58.65	60.50	58.25	60.50	60.50	3.68%	-
Apr 16, 2026	57.85	58.35	57.85	58.35	58.35	0.95%	-
Apr 15, 2026	56.10	57.80	55.55	57.80	57.80	3.77%	30
Apr 14, 2026	54.65	55.70	54.40	55.70	55.70	3.72%	-
Apr 13, 2026	52.30	53.70	52.15	53.70	53.70	1.80%	-
Apr 10, 2026	53.55	53.60	52.75	52.75	52.75	2.53%	-
Apr 9, 2026	53.55	53.70	51.45	51.45	51.45	-4.90%	10
Apr 8, 2026	54.50	54.50	54.00	54.10	54.10	4.54%	7
Apr 7, 2026	51.90	52.45	51.75	51.75	51.75	1.35%	-
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%	-