Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
3.560
+0.010 (0.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Sequans Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 367,284 |
| Apr 24, 2026 | 2.96 | 3.30 | 2.93 | 3.30 | 3.30 | 11.86% | 219,156 |
| Apr 23, 2026 | 2.85 | 2.95 | 2.74 | 2.95 | 2.95 | 4.61% | 124,408 |
| Apr 22, 2026 | 2.75 | 2.92 | 2.55 | 2.82 | 2.82 | 8.46% | 1,132,783 |
| 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% | 596,694 |
| Apr 17, 2026 | 2.67 | 2.67 | 2.60 | 2.63 | 2.63 | 0.77% | 429,315 |
| Apr 16, 2026 | 2.63 | 2.69 | 2.52 | 2.61 | 2.61 | -0.76% | 120,865 |
| Apr 15, 2026 | 2.66 | 2.72 | 2.56 | 2.63 | 2.63 | 0.77% | 188,064 |
| Apr 14, 2026 | 2.69 | 2.72 | 2.59 | 2.61 | 2.61 | 1.16% | 224,927 |
| Apr 13, 2026 | 2.53 | 2.64 | 2.50 | 2.58 | 2.58 | 0.39% | 70,214 |
| Apr 10, 2026 | 2.56 | 2.59 | 2.47 | 2.57 | 2.57 | 2.39% | 28,576 |
| 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% | 72,274 |
| Apr 7, 2026 | 2.49 | 2.56 | 2.38 | 2.48 | 2.48 | -1.98% | 411,507 |
| 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% | 112,427 |
| Mar 31, 2026 | 2.48 | 2.58 | 2.48 | 2.53 | 2.53 | 4.12% | 71,804 |
| Mar 30, 2026 | 2.51 | 2.57 | 2.42 | 2.43 | 2.43 | -4.33% | 176,843 |
| Mar 27, 2026 | 2.91 | 2.95 | 2.54 | 2.54 | 2.54 | -13.01% | 357,060 |
| 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 | - | 43,068 |
| Mar 23, 2026 | 3.08 | 3.08 | 2.99 | 3.01 | 3.01 | 0.33% | 38,564 |
| Mar 20, 2026 | 3.05 | 3.10 | 2.98 | 3.00 | 3.00 | -1.64% | 64,564 |
| Mar 19, 2026 | 3.18 | 3.18 | 3.00 | 3.05 | 3.05 | -3.79% | 101,053 |
| Mar 18, 2026 | 3.33 | 3.33 | 3.12 | 3.17 | 3.17 | -3.65% | 82,261 |
| Mar 17, 2026 | 3.29 | 3.32 | 3.24 | 3.29 | 3.29 | 2.17% | 31,774 |
| 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 | - | 39,799 |
| Mar 12, 2026 | 3.22 | 3.22 | 3.10 | 3.15 | 3.15 | -1.56% | 19,035 |
| Mar 11, 2026 | 3.12 | 3.22 | 3.11 | 3.20 | 3.20 | 1.27% | 28,054 |
| Mar 10, 2026 | 3.10 | 3.20 | 3.10 | 3.16 | 3.16 | 1.94% | 34,505 |
| Mar 9, 2026 | 3.10 | 3.16 | 3.00 | 3.10 | 3.10 | -1.27% | 78,562 |
| Mar 6, 2026 | 3.12 | 3.27 | 3.07 | 3.14 | 3.14 | -1.57% | 96,628 |
| Mar 5, 2026 | 3.16 | 3.23 | 3.06 | 3.19 | 3.19 | 0.63% | 61,415 |
| Mar 4, 2026 | 3.13 | 3.24 | 3.08 | 3.17 | 3.17 | 4.97% | 103,765 |
| Mar 3, 2026 | 3.12 | 3.12 | 2.89 | 3.02 | 3.02 | -4.43% | 98,565 |
| Mar 2, 2026 | 2.80 | 3.23 | 2.78 | 3.16 | 3.16 | 9.34% | 153,885 |
| Feb 27, 2026 | 2.99 | 3.10 | 2.85 | 2.89 | 2.89 | -3.02% | 102,236 |
| Feb 26, 2026 | 3.14 | 3.15 | 2.93 | 2.98 | 2.98 | -5.10% | 65,826 |
| Feb 25, 2026 | 2.83 | 3.24 | 2.83 | 3.14 | 3.14 | 15.02% | 205,724 |
| Feb 24, 2026 | 2.76 | 2.76 | 2.72 | 2.73 | 2.73 | -1.44% | 66,832 |
| Feb 23, 2026 | 2.77 | 2.91 | 2.73 | 2.77 | 2.77 | -4.81% | 127,835 |
| Feb 20, 2026 | 2.90 | 3.03 | 2.90 | 2.91 | 2.91 | -0.34% | 84,352 |
| Feb 19, 2026 | 2.99 | 3.08 | 2.84 | 2.92 | 2.92 | -2.99% | 95,420 |
| Feb 18, 2026 | 3.08 | 3.19 | 2.99 | 3.01 | 3.01 | -1.63% | 49,341 |
| Feb 17, 2026 | 3.20 | 3.20 | 2.97 | 3.06 | 3.06 | -4.38% | 101,804 |