Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
SQZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 200.40 | -6.40 | -3.09% | 205.40 | 206.20 | 200.40 | 5,576,763 |
| Apr 12 2024 | 206.80 | 5.60 | 2.78% | 203.60 | 208.80 | 201.40 | 2,632,334 |
| Apr 11 2024 | 201.20 | 8.10 | 4.19% | 193.10 | 203.80 | 192.80 | 4,412,634 |
| Apr 10 2024 | 193.10 | -2.50 | -1.28% | 195.60 | 197.10 | 192.00 | 2,056,318 |
| Apr 09 2024 | 195.60 | -0.30 | -0.15% | 196.00 | 198.30 | 195.10 | 3,286,637 |
| Apr 08 2024 | 195.90 | 2.10 | 1.08% | 193.80 | 195.90 | 191.80 | 3,869,355 |
| Apr 05 2024 | 193.80 | 3.80 | 2.00% | 191.00 | 194.40 | 190.00 | 2,699,469 |
| Apr 04 2024 | 190.00 | 0.40 | 0.21% | 189.80 | 191.50 | 189.10 | 1,317,977 |
| Apr 03 2024 | 189.60 | -0.70 | -0.37% | 190.70 | 190.70 | 187.50 | 2,782,062 |
| Apr 02 2024 | 190.30 | 1.80 | 0.95% | 190.00 | 193.20 | 187.80 | 2,298,390 |
| Mar 28 2024 | 188.50 | 3.90 | 2.11% | 187.00 | 190.20 | 184.00 | 4,841,246 |
| Mar 27 2024 | 184.60 | -0.80 | -0.43% | 185.00 | 187.40 | 184.30 | 1,755,366 |
| Mar 26 2024 | 185.40 | 0.60 | 0.32% | 187.00 | 187.00 | 183.20 | 927,352 |
| Mar 25 2024 | 184.80 | 3.50 | 1.93% | 180.80 | 185.80 | 180.00 | 1,904,017 |
| Mar 22 2024 | 181.30 | -0.70 | -0.38% | 181.60 | 182.10 | 180.00 | 1,365,001 |
| Mar 21 2024 | 182.00 | 0.00 | 0.00% | 184.00 | 184.10 | 181.20 | 1,279,536 |
| Mar 20 2024 | 182.00 | -3.50 | -1.89% | 184.80 | 186.60 | 179.50 | 1,239,090 |
| Mar 19 2024 | 185.50 | 3.50 | 1.92% | 185.00 | 186.00 | 182.40 | 1,146,484 |
| Mar 18 2024 | 182.00 | 0.60 | 0.33% | 182.00 | 183.60 | 181.30 | 765,697 |
| Mar 15 2024 | 181.40 | 1.50 | 0.83% | 181.00 | 181.90 | 179.10 | 748,248 |
| Mar 14 2024 | 179.90 | 0.90 | 0.50% | 180.30 | 181.50 | 179.00 | 599,969 |
| Mar 13 2024 | 179.00 | 2.50 | 1.42% | 177.20 | 180.00 | 175.90 | 1,478,908 |
| Mar 12 2024 | 176.50 | 0.90 | 0.51% | 178.00 | 178.70 | 176.20 | 748,972 |
| Mar 11 2024 | 175.60 | -5.60 | -3.09% | 180.60 | 180.70 | 174.00 | 660,315 |
| Mar 08 2024 | 181.20 | -2.00 | -1.09% | 185.00 | 186.90 | 180.50 | 991,877 |
| Mar 07 2024 | 183.20 | 11.20 | 6.51% | 173.90 | 183.90 | 172.50 | 2,691,230 |
| Mar 06 2024 | 172.00 | -2.70 | -1.55% | 174.80 | 175.50 | 166.00 | 2,311,343 |
| Mar 05 2024 | 174.70 | 2.70 | 1.57% | 171.60 | 174.80 | 169.20 | 3,399,905 |
| Mar 04 2024 | 172.00 | -5.40 | -3.04% | 178.00 | 178.90 | 169.60 | 2,005,282 |
| Mar 01 2024 | 177.40 | 3.90 | 2.25% | 172.70 | 179.20 | 172.10 | 2,604,078 |
| Feb 29 2024 | 173.50 | -1.50 | -0.86% | 173.00 | 177.60 | 172.60 | 2,911,479 |
| Feb 28 2024 | 175.00 | -4.60 | -2.56% | 179.10 | 179.90 | 175.00 | 967,392 |
| Feb 27 2024 | 179.60 | 0.60 | 0.34% | 178.40 | 179.60 | 175.00 | 1,499,273 |
| Feb 26 2024 | 179.00 | 6.40 | 3.71% | 175.00 | 180.00 | 172.50 | 5,218,499 |
| Feb 23 2024 | 172.60 | -3.60 | -2.04% | 176.00 | 176.20 | 171.20 | 1,031,858 |
| Feb 22 2024 | 176.20 | -1.40 | -0.79% | 178.00 | 180.00 | 176.00 | 536,072 |
| Feb 21 2024 | 177.60 | -2.00 | -1.11% | 179.90 | 180.70 | 177.00 | 1,150,953 |
| Feb 20 2024 | 179.60 | 0.60 | 0.34% | 177.40 | 180.40 | 175.00 | 1,656,265 |
| Feb 19 2024 | 179.00 | -12.30 | -6.43% | 191.00 | 191.80 | 179.00 | 1,531,701 |
| Feb 16 2024 | 191.30 | 1.00 | 0.53% | 190.10 | 193.00 | 190.00 | 693,092 |
| Feb 15 2024 | 190.30 | -1.60 | -0.83% | 192.00 | 192.40 | 187.00 | 768,467 |
| Feb 14 2024 | 191.90 | 0.60 | 0.31% | 191.10 | 195.80 | 191.10 | 1,121,446 |
| Feb 13 2024 | 191.30 | 0.20 | 0.10% | 189.20 | 195.00 | 189.20 | 1,117,961 |
| Feb 12 2024 | 191.10 | 0.10 | 0.05% | 190.40 | 192.50 | 187.80 | 1,358,156 |
| Feb 09 2024 | 191.00 | 3.20 | 1.70% | 189.50 | 192.40 | 187.00 | 931,336 |
| Feb 08 2024 | 187.80 | 0.40 | 0.21% | 190.00 | 190.10 | 185.50 | 825,035 |
| Feb 07 2024 | 187.40 | 2.60 | 1.41% | 184.70 | 190.30 | 183.40 | 1,196,114 |
| Feb 06 2024 | 184.80 | 6.80 | 3.82% | 181.00 | 186.00 | 178.60 | 1,969,272 |
| Feb 05 2024 | 178.00 | -22.00 | -11.00% | 200.20 | 200.20 | 177.00 | 5,681,395 |
| Feb 02 2024 | 200.00 | -6.00 | -2.91% | 203.20 | 205.00 | 198.60 | 1,496,124 |
| Feb 01 2024 | 206.00 | -5.60 | -2.65% | 210.00 | 210.00 | 203.20 | 1,379,715 |
| Jan 31 2024 | 211.60 | -3.60 | -1.67% | 216.00 | 216.00 | 211.20 | 476,799 |
| Jan 30 2024 | 215.20 | -2.20 | -1.01% | 220.00 | 220.00 | 213.80 | 577,808 |
| Jan 29 2024 | 217.40 | -0.60 | -0.28% | 219.80 | 222.20 | 216.00 | 823,378 |
| Jan 26 2024 | 218.00 | 4.80 | 2.25% | 217.00 | 219.80 | 215.80 | 736,530 |
| Jan 25 2024 | 213.20 | 4.20 | 2.01% | 210.40 | 214.00 | 210.20 | 712,010 |
| Jan 24 2024 | 209.00 | 2.60 | 1.26% | 206.00 | 209.00 | 206.00 | 370,850 |
| Jan 23 2024 | 206.40 | -0.20 | -0.10% | 208.00 | 211.00 | 204.20 | 714,913 |
| Jan 22 2024 | 206.60 | 1.20 | 0.58% | 205.40 | 208.60 | 203.20 | 476,951 |
| Jan 19 2024 | 205.40 | -3.00 | -1.44% | 210.00 | 210.00 | 203.20 | 671,160 |
| Jan 18 2024 | 208.40 | -4.40 | -2.07% | 212.60 | 213.20 | 207.60 | 602,603 |
| Jan 17 2024 | 212.80 | -4.20 | -1.94% | 212.60 | 215.00 | 208.00 | 687,913 |
