Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SQZ.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 183.00 | 0.00 | 0.00% | 185.00 | 203.00 | 182.00 | 108,147 |
| May 09 2024 | 183.00 | 4.50 | 2.52% | 178.00 | 200.00 | 175.934 | 33,026 |
| May 08 2024 | 178.50 | -1.50 | -0.83% | 178.50 | 200.50 | 176.667 | 27,462 |
| May 07 2024 | 180.00 | -6.00 | -3.23% | 188.00 | 205.00 | 178.50 | 94,656 |
| May 03 2024 | 186.00 | 4.00 | 2.20% | 185.00 | 203.00 | 182.375 | 68,685 |
| May 02 2024 | 182.00 | 2.00 | 1.11% | 182.00 | 201.50 | 179.90 | 22,206 |
| May 01 2024 | 180.00 | -8.00 | -4.26% | 188.00 | 204.50 | 180.00 | 124,405 |
| Apr 30 2024 | 188.00 | -12.00 | -6.00% | 200.00 | 210.00 | 183.50 | 13,628 |
| Apr 29 2024 | 200.00 | -4.00 | -1.96% | 205.00 | 212.50 | 192.00 | 4,254 |
| Apr 26 2024 | 204.00 | -1.00 | -0.49% | 210.50 | 218.50 | 193.00 | 13,951 |
| Apr 25 2024 | 205.00 | 10.50 | 5.40% | 194.50 | 207.00 | 191.50 | 12,212 |
| Apr 24 2024 | 194.50 | 0.00 | 0.00% | 197.50 | 205.00 | 188.00 | 19,706 |
| Apr 23 2024 | 194.50 | 1.00 | 0.52% | 192.50 | 198.50 | 188.00 | 29,975 |
| Apr 22 2024 | 193.50 | 2.00 | 1.04% | 195.50 | 200.00 | 189.00 | 48,475 |
| Apr 19 2024 | 191.50 | -5.00 | -2.54% | 195.50 | 196.63 | 188.00 | 22,759 |
| Apr 18 2024 | 196.50 | -3.50 | -1.75% | 198.50 | 203.00 | 194.50 | 10,280 |
| Apr 17 2024 | 200.00 | -1.00 | -0.50% | 204.00 | 204.75 | 198.00 | 18,780 |
| Apr 16 2024 | 201.00 | 0.00 | 0.00% | 199.00 | 202.936 | 189.50 | 19,385 |
| Apr 15 2024 | 201.00 | -6.00 | -2.90% | 199.50 | 207.00 | 189.50 | 13,153 |
| Apr 12 2024 | 207.00 | 6.00 | 2.99% | 198.50 | 207.00 | 189.50 | 29,020 |
| Apr 11 2024 | 201.00 | 7.50 | 3.88% | 192.50 | 202.87 | 189.50 | 6,876 |
| Apr 10 2024 | 193.50 | -2.00 | -1.02% | 195.00 | 195.895 | 188.00 | 25,761 |
| Apr 09 2024 | 195.50 | 0.00 | 0.00% | 195.00 | 197.977 | 189.50 | 17,243 |
| Apr 08 2024 | 195.50 | 2.00 | 1.03% | 193.50 | 195.50 | 189.50 | 25,904 |
| Apr 05 2024 | 193.50 | 4.50 | 2.38% | 190.50 | 194.00 | 189.00 | 119,971 |
| Apr 04 2024 | 189.00 | 1.00 | 0.53% | 189.00 | 192.50 | 186.50 | 11,532 |
| Apr 03 2024 | 188.00 | -1.00 | -0.53% | 190.50 | 192.50 | 186.50 | 11,342 |
| Apr 02 2024 | 189.00 | 1.00 | 0.53% | 189.00 | 193.086 | 188.00 | 32,581 |
| Mar 28 2024 | 188.00 | 3.00 | 1.62% | 187.50 | 190.50 | 180.50 | 23,083 |
| Mar 27 2024 | 185.00 | 0.00 | 0.00% | 185.00 | 185.975 | 180.00 | 32,990 |
| Mar 26 2024 | 185.00 | -1.00 | -0.54% | 186.50 | 186.50 | 180.00 | 33,144 |
| Mar 25 2024 | 186.00 | 5.00 | 2.76% | 181.00 | 186.00 | 179.50 | 33,389 |
| Mar 22 2024 | 181.00 | -1.00 | -0.55% | 182.00 | 184.00 | 178.50 | 11,807 |
| Mar 21 2024 | 182.00 | 0.00 | 0.00% | 183.00 | 184.00 | 179.00 | 22,095 |
| Mar 20 2024 | 182.00 | -1.00 | -0.55% | 185.00 | 185.50 | 178.00 | 24,450 |
| Mar 19 2024 | 183.00 | -2.00 | -1.08% | 185.00 | 186.00 | 179.00 | 13,542 |
| Mar 18 2024 | 185.00 | 5.00 | 2.78% | 182.00 | 185.00 | 178.50 | 25,450 |
| Mar 15 2024 | 180.00 | 1.50 | 0.84% | 181.00 | 184.00 | 177.50 | 48,010 |
| Mar 14 2024 | 178.50 | -1.50 | -0.83% | 180.834 | 183.50 | 178.00 | 12,413 |
| Mar 13 2024 | 180.00 | 1.50 | 0.84% | 177.50 | 182.00 | 176.50 | 11,768 |
| Mar 12 2024 | 178.50 | 4.00 | 2.29% | 178.50 | 182.50 | 176.50 | 11,730 |
| Mar 11 2024 | 174.50 | -6.50 | -3.59% | 181.00 | 183.50 | 174.50 | 11,160 |
| Mar 08 2024 | 181.00 | 0.00 | 0.00% | 184.00 | 185.50 | 178.00 | 2,500 |
| Mar 07 2024 | 181.00 | 6.50 | 3.72% | 175.50 | 182.16 | 167.50 | 1,894 |
| Mar 06 2024 | 174.50 | 0.00 | 0.00% | 174.50 | 178.50 | 167.50 | 37,047 |
| Mar 05 2024 | 174.50 | 5.50 | 3.25% | 173.50 | 178.50 | 169.168 | 15,382 |
| Mar 04 2024 | 169.00 | -8.50 | -4.79% | 178.50 | 180.50 | 169.00 | 48,367 |
| Mar 01 2024 | 177.50 | 4.00 | 2.31% | 171.50 | 178.50 | 171.50 | 45,815 |
| Feb 29 2024 | 173.50 | -2.00 | -1.14% | 173.50 | 178.00 | 171.50 | 6,942 |
| Feb 28 2024 | 175.50 | -3.00 | -1.68% | 180.00 | 181.00 | 173.50 | 18,899 |
| Feb 27 2024 | 178.50 | 0.00 | 0.00% | 177.50 | 180.00 | 173.50 | 10,182 |
| Feb 26 2024 | 178.50 | 6.00 | 3.48% | 174.50 | 178.976 | 172.50 | 45,130 |
| Feb 23 2024 | 172.50 | -2.00 | -1.15% | 176.50 | 178.50 | 171.00 | 26,065 |
| Feb 22 2024 | 174.50 | -2.00 | -1.13% | 176.50 | 179.50 | 173.50 | 9,873 |
| Feb 21 2024 | 176.50 | -1.00 | -0.56% | 180.00 | 181.00 | 175.00 | 10,497 |
| Feb 20 2024 | 177.50 | -14.00 | -7.31% | 178.00 | 185.00 | 175.00 | 54,123 |
| Feb 19 2024 | 191.50 | 0.00 | 0.00% | 191.50 | 191.50 | 191.50 | 0.00 |
| Feb 16 2024 | 191.50 | 3.50 | 1.86% | 191.10 | 193.148 | 190.8045 | 51,581 |
| Feb 15 2024 | 188.00 | -2.50 | -1.31% | 191.10 | 194.55 | 188.00 | 11,552 |
| Feb 14 2024 | 190.50 | -1.00 | -0.52% | 191.10 | 194.515 | 190.50 | 17,883 |
| Feb 13 2024 | 191.50 | 1.00 | 0.52% | 190.00 | 193.925 | 190.00 | 12,614 |
| Feb 12 2024 | 190.50 | 1.50 | 0.79% | 190.00 | 191.925 | 188.02 | 23,372 |
