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 |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 151.50 | 0.00 | 0.00% | 150.50 | 152.653 | 139.50 | 64,381 |
| Jan 09 2025 | 151.50 | 1.00 | 0.66% | 152.50 | 153.00 | 139.50 | 54,244 |
| Jan 08 2025 | 150.50 | 0.00 | 0.00% | 151.50 | 152.844 | 139.00 | 84,574 |
| Jan 07 2025 | 150.50 | 0.00 | 0.00% | 149.00 | 152.07 | 139.00 | 149,991 |
| Jan 06 2025 | 150.50 | 4.50 | 3.08% | 148.00 | 150.57 | 144.00 | 153,545 |
| Jan 03 2025 | 146.00 | 4.00 | 2.82% | 142.00 | 146.808 | 134.00 | 64,091 |
| Jan 02 2025 | 142.00 | 9.50 | 7.17% | 133.50 | 143.00 | 133.50 | 46,214 |
| Dec 31 2024 | 132.50 | 0.00 | 0.00% | 132.50 | 132.50 | 132.50 | 0.00 |
| Dec 30 2024 | 132.50 | 1.00 | 0.76% | 130.50 | 137.00 | 128.50 | 16,903 |
| Dec 27 2024 | 131.50 | 3.50 | 2.73% | 129.00 | 136.50 | 128.00 | 35,663 |
| Dec 24 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 128.00 | 0.00 |
| Dec 23 2024 | 128.00 | -2.50 | -1.92% | 131.50 | 134.00 | 126.00 | 33,869 |
| Dec 20 2024 | 130.50 | 0.00 | 0.00% | 131.50 | 137.50 | 127.50 | 27,221 |
| Dec 19 2024 | 130.50 | -1.00 | -0.76% | 128.00 | 136.00 | 127.00 | 16,284 |
| Dec 18 2024 | 131.50 | 1.00 | 0.77% | 130.50 | 139.00 | 128.00 | 43,766 |
| Dec 17 2024 | 130.50 | -4.00 | -2.97% | 131.50 | 139.00 | 127.50 | 43,662 |
| Dec 16 2024 | 134.50 | -2.00 | -1.47% | 137.50 | 140.50 | 129.50 | 33,566 |
| Dec 13 2024 | 136.50 | -1.00 | -0.73% | 136.50 | 139.936 | 130.50 | 41,764 |
| Dec 12 2024 | 137.50 | 7.00 | 5.36% | 131.50 | 137.725 | 131.00 | 55,880 |
| Dec 11 2024 | 130.50 | 1.50 | 1.16% | 127.00 | 134.00 | 127.00 | 61,728 |
| Dec 10 2024 | 129.00 | -1.50 | -1.15% | 130.50 | 137.00 | 126.50 | 129,089 |
| Dec 09 2024 | 130.50 | 6.50 | 5.24% | 125.00 | 134.00 | 124.00 | 43,653 |
| Dec 06 2024 | 124.00 | -1.00 | -0.80% | 125.00 | 134.50 | 122.938 | 101,748 |
| Dec 05 2024 | 125.00 | -5.50 | -4.21% | 125.00 | 134.00 | 123.49 | 202,103 |
| Dec 04 2024 | 130.50 | -1.00 | -0.76% | 130.50 | 137.00 | 127.50 | 68,065 |
| Dec 03 2024 | 131.50 | 2.50 | 1.94% | 133.50 | 138.50 | 128.00 | 38,606 |
| Dec 02 2024 | 129.00 | 1.00 | 0.78% | 128.00 | 136.00 | 126.50 | 53,120 |
| Nov 29 2024 | 128.00 | -2.50 | -1.92% | 130.50 | 137.50 | 126.00 | 42,572 |
| Nov 28 2024 | 130.50 | 0.00 | 0.00% | 129.00 | 139.50 | 129.00 | 16,137 |
| Nov 27 2024 | 130.50 | -3.00 | -2.25% | 130.50 | 140.00 | 128.852 | 45,245 |
| Nov 26 2024 | 133.50 | -5.00 | -3.61% | 137.50 | 143.50 | 129.765 | 120,195 |
| Nov 25 2024 | 138.50 | -1.50 | -1.07% | 142.00 | 144.90 | 133.00 | 75,755 |
| Nov 22 2024 | 140.00 | 1.50 | 1.08% | 142.00 | 143.00 | 134.00 | 141,666 |
| Nov 21 2024 | 138.50 | 0.00 | 0.00% | 134.50 | 139.90 | 133.00 | 172,722 |
| Nov 20 2024 | 138.50 | 10.50 | 8.20% | 128.00 | 139.00 | 128.00 | 128,117 |
| Nov 19 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 139.00 | 127.50 | 40,283 |
| Nov 18 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 139.00 | 127.50 | 79,326 |
| Nov 15 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 138.50 | 124.706 | 73,776 |
| Nov 14 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 139.00 | 123.1322 | 17,133 |
| Nov 13 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 139.00 | 121.8112 | 46,111 |
| Nov 12 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 139.00 | 124.51 | 15,421 |
| Nov 11 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 139.00 | 127.50 | 25,554 |
| Nov 08 2024 | 128.00 | -7.00 | -5.19% | 135.00 | 144.50 | 127.252 | 19,825 |
| Nov 07 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 142.50 | 129.73 | 45,265 |
| Nov 06 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.00 | 135.00 | 0.00 |
| Nov 05 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 142.50 | 132.946 | 10,314 |
| Nov 04 2024 | 135.00 | -0.50 | -0.37% | 136.50 | 145.00 | 133.00 | 37,913 |
| Nov 01 2024 | 135.50 | -7.50 | -5.24% | 145.00 | 145.00 | 132.50 | 68,807 |
| Oct 31 2024 | 143.00 | 2.00 | 1.42% | 146.00 | 149.50 | 137.50 | 63,117 |
| Oct 30 2024 | 141.00 | 13.00 | 10.16% | 130.50 | 147.00 | 127.00 | 142,635 |
| Oct 29 2024 | 128.00 | 0.00 | 0.00% | 125.00 | 134.50 | 124.00 | 32,781 |
| Oct 28 2024 | 128.00 | -3.50 | -2.66% | 131.50 | 142.50 | 125.524 | 46,915 |
| Oct 25 2024 | 131.50 | -1.00 | -0.75% | 131.50 | 142.50 | 129.00 | 54,299 |
| Oct 24 2024 | 132.50 | -12.50 | -8.62% | 136.50 | 145.50 | 130.50 | 130,569 |
| Oct 23 2024 | 145.00 | -1.00 | -0.68% | 148.00 | 150.50 | 136.00 | 142,238 |
| Oct 22 2024 | 146.00 | -1.00 | -0.68% | 148.00 | 148.00 | 136.50 | 114,840 |
| Oct 21 2024 | 147.00 | 3.00 | 2.08% | 148.00 | 150.50 | 136.50 | 199,043 |
| Oct 18 2024 | 144.00 | -1.00 | -0.69% | 148.00 | 148.00 | 136.00 | 164,639 |
| Oct 17 2024 | 145.00 | 0.00 | 0.00% | 140.00 | 150.00 | 136.00 | 38,063 |
| Oct 16 2024 | 145.00 | 5.00 | 3.57% | 144.00 | 148.50 | 136.00 | 42,207 |
| Oct 15 2024 | 140.00 | -7.00 | -4.76% | 144.00 | 148.50 | 133.50 | 85,282 |
| Oct 14 2024 | 147.00 | 2.00 | 1.38% | 145.00 | 149.00 | 137.00 | 50,659 |
