Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
4.100
+0.050 (1.23%)
May 19, 2026, 3:13 PM EDT - Market open
Sequans Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.01 | 4.20 | 3.80 | 4.11 | - | 1.48% | 337,633 |
| May 18, 2026 | 4.18 | 4.20 | 3.80 | 4.05 | 4.05 | 1.00% | 687,797 |
| May 15, 2026 | 4.21 | 4.22 | 3.90 | 4.01 | 4.01 | -4.98% | 502,915 |
| May 14, 2026 | 3.85 | 4.36 | 3.70 | 4.22 | 4.22 | 10.76% | 669,211 |
| May 13, 2026 | 3.84 | 3.93 | 3.66 | 3.81 | 3.81 | 0.79% | 92,391 |
| May 12, 2026 | 3.95 | 3.95 | 3.65 | 3.78 | 3.78 | -3.82% | 92,743 |
| May 11, 2026 | 3.77 | 4.05 | 3.67 | 3.93 | 3.93 | 13.58% | 533,603 |
| May 8, 2026 | 3.37 | 3.50 | 3.20 | 3.46 | 3.46 | 3.59% | 127,265 |
| May 7, 2026 | 3.30 | 3.39 | 3.25 | 3.34 | 3.34 | -0.89% | 112,968 |
| May 6, 2026 | 3.48 | 3.49 | 3.22 | 3.37 | 3.37 | -3.99% | 219,134 |
| May 5, 2026 | 3.05 | 3.58 | 2.98 | 3.51 | 3.51 | -0.28% | 363,901 |
| May 4, 2026 | 3.48 | 3.76 | 3.47 | 3.52 | 3.52 | 1.44% | 348,086 |
| May 1, 2026 | 3.32 | 3.51 | 3.27 | 3.47 | 3.47 | 5.79% | 108,984 |
| Apr 30, 2026 | 3.35 | 3.42 | 3.20 | 3.28 | 3.28 | -0.61% | 91,229 |
| Apr 29, 2026 | 3.55 | 3.55 | 3.18 | 3.30 | 3.30 | -7.30% | 87,508 |
| Apr 28, 2026 | 3.43 | 3.56 | 3.12 | 3.56 | 3.56 | 0.28% | 208,135 |
| Apr 27, 2026 | 3.39 | 3.60 | 3.29 | 3.55 | 3.55 | 7.58% | 367,359 |
| Apr 24, 2026 | 2.96 | 3.30 | 2.93 | 3.30 | 3.30 | 11.86% | 222,739 |
| Apr 23, 2026 | 2.85 | 2.95 | 2.74 | 2.95 | 2.95 | 4.61% | 124,513 |
| Apr 22, 2026 | 2.75 | 2.92 | 2.55 | 2.82 | 2.82 | 8.46% | 1,135,213 |
| Apr 21, 2026 | 2.70 | 2.71 | 2.56 | 2.60 | 2.60 | -1.89% | 262,344 |
| Apr 20, 2026 | 2.66 | 2.90 | 2.64 | 2.65 | 2.65 | 0.76% | 599,046 |
| Apr 17, 2026 | 2.67 | 2.67 | 2.60 | 2.63 | 2.63 | 0.77% | 429,318 |
| Apr 16, 2026 | 2.63 | 2.69 | 2.52 | 2.61 | 2.61 | -0.76% | 120,938 |
| Apr 15, 2026 | 2.66 | 2.72 | 2.56 | 2.63 | 2.63 | 0.77% | 191,769 |
| Apr 14, 2026 | 2.69 | 2.72 | 2.59 | 2.61 | 2.61 | 1.16% | 225,068 |
| Apr 13, 2026 | 2.53 | 2.64 | 2.50 | 2.58 | 2.58 | 0.39% | 70,353 |
| Apr 10, 2026 | 2.56 | 2.59 | 2.47 | 2.57 | 2.57 | 2.39% | 28,762 |
| Apr 9, 2026 | 2.53 | 2.55 | 2.47 | 2.51 | 2.51 | 0.80% | 50,011 |
| Apr 8, 2026 | 2.56 | 2.64 | 2.48 | 2.49 | 2.49 | 0.40% | 72,314 |
| Apr 7, 2026 | 2.49 | 2.56 | 2.38 | 2.48 | 2.48 | -1.98% | 411,508 |
| Apr 6, 2026 | 2.49 | 2.53 | 2.41 | 2.53 | 2.53 | 3.27% | 89,390 |
| Apr 2, 2026 | 2.49 | 2.52 | 2.40 | 2.45 | 2.45 | -6.13% | 141,337 |
| Apr 1, 2026 | 2.63 | 2.69 | 2.53 | 2.61 | 2.61 | 3.16% | 112,452 |
| Mar 31, 2026 | 2.48 | 2.58 | 2.48 | 2.53 | 2.53 | 4.12% | 71,865 |
| Mar 30, 2026 | 2.51 | 2.57 | 2.42 | 2.43 | 2.43 | -4.33% | 177,625 |
| Mar 27, 2026 | 2.91 | 2.95 | 2.54 | 2.54 | 2.54 | -13.01% | 357,162 |
| Mar 26, 2026 | 2.96 | 3.03 | 2.88 | 2.92 | 2.92 | -2.67% | 44,963 |
| Mar 25, 2026 | 3.05 | 3.09 | 2.98 | 3.00 | 3.00 | -0.33% | 29,404 |
| Mar 24, 2026 | 3.01 | 3.03 | 2.96 | 3.01 | 3.01 | - | 43,872 |
| Mar 23, 2026 | 3.08 | 3.08 | 2.99 | 3.01 | 3.01 | 0.33% | 38,625 |
| Mar 20, 2026 | 3.05 | 3.10 | 2.98 | 3.00 | 3.00 | -1.64% | 64,610 |
| Mar 19, 2026 | 3.18 | 3.18 | 3.00 | 3.05 | 3.05 | -3.79% | 101,373 |
| Mar 18, 2026 | 3.33 | 3.33 | 3.12 | 3.17 | 3.17 | -3.65% | 82,372 |
| Mar 17, 2026 | 3.29 | 3.32 | 3.24 | 3.29 | 3.29 | 2.17% | 31,780 |
| Mar 16, 2026 | 3.33 | 3.33 | 3.19 | 3.22 | 3.22 | 2.22% | 44,187 |
| Mar 13, 2026 | 3.21 | 3.26 | 3.13 | 3.15 | 3.15 | - | 39,810 |
| Mar 12, 2026 | 3.22 | 3.22 | 3.10 | 3.15 | 3.15 | -1.56% | 19,236 |
| Mar 11, 2026 | 3.12 | 3.22 | 3.11 | 3.20 | 3.20 | 1.27% | 28,055 |
| Mar 10, 2026 | 3.10 | 3.20 | 3.10 | 3.16 | 3.16 | 1.94% | 34,505 |