Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
2.720
-0.190 (-6.53%)
Jul 20, 2026, 4:00 PM EDT - Market closed
Sequans Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.88 | 3.09 | 2.68 | 2.72 | 2.72 | -6.53% | 130,162 |
| Jul 17, 2026 | 2.90 | 3.11 | 2.90 | 2.91 | 2.91 | -1.69% | 49,326 |
| Jul 16, 2026 | 3.02 | 3.11 | 2.91 | 2.96 | 2.96 | -3.27% | 79,384 |
| Jul 15, 2026 | 3.08 | 3.18 | 3.03 | 3.06 | 3.06 | -2.24% | 30,778 |
| Jul 14, 2026 | 3.11 | 3.26 | 3.05 | 3.13 | 3.13 | 3.30% | 21,324 |
| Jul 13, 2026 | 3.09 | 3.17 | 3.01 | 3.03 | 3.03 | -5.02% | 86,882 |
| Jul 10, 2026 | 3.17 | 3.36 | 3.17 | 3.19 | 3.19 | -0.62% | 20,008 |
| Jul 9, 2026 | 3.35 | 3.35 | 3.16 | 3.21 | 3.21 | -1.53% | 44,322 |
| Jul 8, 2026 | 3.26 | 3.28 | 3.13 | 3.26 | 3.26 | -0.91% | 33,794 |
| Jul 7, 2026 | 3.23 | 3.36 | 3.09 | 3.29 | 3.29 | 1.86% | 99,818 |
| Jul 6, 2026 | 3.20 | 3.44 | 3.20 | 3.23 | 3.23 | 0.94% | 43,972 |
| Jul 2, 2026 | 3.31 | 3.46 | 3.17 | 3.20 | 3.20 | -1.23% | 50,988 |
| Jul 1, 2026 | 3.35 | 3.49 | 3.24 | 3.24 | 3.24 | -4.71% | 37,569 |
| Jun 30, 2026 | 3.50 | 3.56 | 3.35 | 3.40 | 3.40 | -0.58% | 77,536 |
| Jun 29, 2026 | 3.43 | 3.50 | 3.30 | 3.42 | 3.42 | 1.79% | 111,539 |
| Jun 26, 2026 | 3.16 | 3.38 | 3.12 | 3.36 | 3.36 | 6.33% | 109,098 |
| Jun 25, 2026 | 3.05 | 3.26 | 3.00 | 3.16 | 3.16 | 2.93% | 95,842 |
| Jun 24, 2026 | 2.97 | 3.20 | 2.89 | 3.07 | 3.07 | 3.37% | 84,905 |
| Jun 23, 2026 | 2.91 | 3.19 | 2.90 | 2.97 | 2.97 | 0.68% | 49,449 |
| Jun 22, 2026 | 3.12 | 3.12 | 2.94 | 2.95 | 2.95 | -4.84% | 117,653 |
| Jun 18, 2026 | 3.00 | 3.24 | 3.00 | 3.10 | 3.10 | 1.31% | 58,383 |
| Jun 17, 2026 | 3.30 | 3.34 | 3.06 | 3.06 | 3.06 | -4.38% | 69,326 |
| Jun 16, 2026 | 3.31 | 3.40 | 3.17 | 3.20 | 3.20 | -2.14% | 92,930 |
| Jun 15, 2026 | 3.11 | 3.41 | 3.11 | 3.27 | 3.27 | 6.86% | 124,498 |
| Jun 12, 2026 | 3.10 | 3.34 | 3.06 | 3.06 | 3.06 | -4.08% | 87,206 |
| Jun 11, 2026 | 3.16 | 3.25 | 3.10 | 3.19 | 3.19 | 2.57% | 112,144 |
| Jun 10, 2026 | 3.25 | 3.40 | 3.11 | 3.11 | 3.11 | -5.47% | 131,994 |
| Jun 9, 2026 | 3.67 | 3.72 | 3.26 | 3.29 | 3.29 | -7.06% | 270,909 |
| Jun 8, 2026 | 3.56 | 3.79 | 3.50 | 3.54 | 3.54 | 1.72% | 109,808 |
| Jun 5, 2026 | 3.94 | 3.94 | 3.48 | 3.48 | 3.48 | -13.43% | 229,319 |
| Jun 4, 2026 | 3.87 | 4.07 | 3.75 | 4.02 | 4.02 | 2.03% | 105,692 |
| Jun 3, 2026 | 3.96 | 4.00 | 3.76 | 3.94 | 3.94 | -1.25% | 113,249 |
| Jun 2, 2026 | 4.14 | 4.16 | 3.80 | 3.99 | 3.99 | -3.86% | 295,824 |
| Jun 1, 2026 | 4.44 | 4.44 | 4.10 | 4.15 | 4.15 | -6.74% | 274,043 |
| May 29, 2026 | 4.48 | 4.59 | 4.31 | 4.45 | 4.45 | 0.23% | 352,309 |
| May 28, 2026 | 3.98 | 4.57 | 3.89 | 4.44 | 4.44 | 14.43% | 409,835 |
| May 27, 2026 | 3.97 | 3.97 | 3.72 | 3.88 | 3.88 | -2.27% | 149,934 |
| May 26, 2026 | 4.34 | 4.34 | 3.96 | 3.97 | 3.97 | -5.48% | 293,447 |
| May 22, 2026 | 4.50 | 4.60 | 4.12 | 4.20 | 4.20 | 3.70% | 391,698 |
| May 21, 2026 | 4.35 | 4.35 | 4.01 | 4.05 | 4.05 | -5.81% | 110,512 |
| May 20, 2026 | 4.17 | 4.54 | 4.04 | 4.30 | 4.30 | 4.37% | 274,951 |
| May 19, 2026 | 4.01 | 4.20 | 3.80 | 4.12 | 4.12 | 1.73% | 378,706 |
| 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 |