Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SQ3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14 2025 | 80.20 | 0.22 | 0.28% | 80.04 | 81.17 | 78.50 | 7,221 |
| Feb 13 2025 | 79.98 | 0.33 | 0.41% | 80.10 | 81.81 | 79.12 | 6,778 |
| Feb 12 2025 | 79.65 | -0.08 | -0.10% | 79.81 | 81.50 | 78.30 | 11,703 |
| Feb 11 2025 | 79.73 | -2.12 | -2.59% | 82.01 | 82.71 | 79.68 | 10,504 |
| Feb 10 2025 | 81.85 | -0.46 | -0.56% | 82.01 | 84.14 | 81.82 | 9,675 |
| Feb 07 2025 | 82.31 | -0.42 | -0.51% | 83.02 | 85.00 | 82.21 | 7,028 |
| Feb 06 2025 | 82.73 | 0.53 | 0.64% | 83.59 | 84.50 | 82.15 | 7,344 |
| Feb 05 2025 | 82.20 | -0.58 | -0.70% | 82.49 | 84.00 | 82.20 | 7,839 |
| Feb 04 2025 | 82.78 | -5.20 | -5.91% | 87.99 | 88.50 | 82.78 | 15,470 |
| Feb 03 2025 | 87.98 | 0.39 | 0.45% | 83.80 | 88.55 | 80.01 | 16,141 |
| Jan 31 2025 | 87.59 | -1.57 | -1.76% | 90.22 | 90.50 | 87.17 | 19,688 |
| Jan 30 2025 | 89.16 | 2.93 | 3.40% | 87.39 | 90.37 | 86.11 | 12,135 |
| Jan 29 2025 | 86.23 | 1.53 | 1.81% | 84.99 | 87.06 | 84.68 | 9,798 |
| Jan 28 2025 | 84.70 | 4.19 | 5.20% | 81.31 | 84.94 | 80.77 | 5,220 |
| Jan 27 2025 | 80.51 | -4.00 | -4.73% | 82.40 | 83.03 | 78.00 | 25,911 |
| Jan 24 2025 | 84.51 | 0.35 | 0.42% | 84.08 | 85.50 | 83.18 | 7,982 |
| Jan 23 2025 | 84.16 | -0.19 | -0.23% | 83.55 | 84.86 | 83.09 | 6,622 |
| Jan 22 2025 | 84.35 | -1.79 | -2.08% | 87.19 | 87.19 | 83.86 | 6,642 |
| Jan 21 2025 | 86.14 | 3.88 | 4.72% | 83.51 | 86.19 | 83.11 | 8,017 |
| Jan 20 2025 | 82.26 | -2.59 | -3.05% | 84.70 | 85.64 | 82.01 | 7,016 |
| Jan 17 2025 | 84.85 | 0.91 | 1.08% | 83.39 | 85.77 | 83.34 | 8,456 |
| Jan 16 2025 | 83.94 | 1.60 | 1.94% | 84.17 | 84.58 | 82.51 | 16,684 |
| Jan 15 2025 | 82.34 | 2.54 | 3.18% | 80.01 | 84.05 | 79.97 | 12,416 |
| Jan 14 2025 | 79.80 | -0.40 | -0.50% | 80.74 | 81.86 | 79.42 | 7,918 |
| Jan 13 2025 | 80.20 | -0.80 | -0.99% | 79.99 | 80.41 | 78.49 | 27,147 |
| Jan 10 2025 | 81.00 | -3.25 | -3.86% | 84.50 | 84.68 | 79.58 | 18,700 |
| Jan 09 2025 | 84.25 | 0.25 | 0.30% | 84.45 | 85.04 | 83.29 | 4,825 |
| Jan 08 2025 | 84.00 | -0.80 | -0.94% | 85.41 | 85.79 | 83.38 | 5,883 |
| Jan 07 2025 | 84.80 | -3.85 | -4.34% | 88.01 | 89.70 | 83.89 | 14,952 |
| Jan 06 2025 | 88.65 | -1.06 | -1.18% | 89.99 | 90.77 | 88.01 | 17,366 |
| Jan 03 2025 | 89.71 | 5.25 | 6.22% | 84.64 | 89.99 | 84.16 | 20,466 |
| Jan 02 2025 | 84.46 | 0.58 | 0.69% | 83.50 | 85.00 | 82.31 | 10,347 |
| Dec 30 2024 | 83.88 | -1.32 | -1.55% | 85.39 | 85.39 | 83.61 | 5,853 |
| Dec 27 2024 | 85.20 | -0.47 | -0.55% | 87.40 | 87.99 | 84.51 | 5,572 |
| Dec 23 2024 | 85.67 | -0.06 | -0.07% | 86.15 | 87.22 | 84.46 | 8,538 |
| Dec 20 2024 | 85.73 | 1.28 | 1.52% | 84.00 | 87.09 | 81.51 | 21,266 |
| Dec 19 2024 | 84.45 | 0.02 | 0.02% | 84.30 | 88.00 | 84.28 | 20,710 |
| Dec 18 2024 | 84.43 | -5.87 | -6.50% | 90.41 | 91.14 | 84.12 | 23,028 |
| Dec 17 2024 | 90.30 | 0.93 | 1.04% | 89.51 | 91.04 | 88.78 | 12,861 |
| Dec 16 2024 | 89.37 | 1.68 | 1.92% | 89.20 | 89.98 | 87.32 | 15,967 |
| Dec 13 2024 | 87.69 | -2.34 | -2.60% | 90.47 | 90.81 | 87.51 | 14,173 |
| Dec 12 2024 | 90.03 | -3.60 | -3.84% | 93.51 | 93.98 | 89.73 | 17,749 |
| Dec 11 2024 | 93.63 | 4.20 | 4.70% | 89.79 | 94.04 | 89.16 | 18,372 |
| Dec 10 2024 | 89.43 | -1.21 | -1.33% | 90.29 | 92.07 | 89.23 | 15,998 |
| Dec 09 2024 | 90.64 | -2.34 | -2.52% | 93.49 | 93.49 | 89.18 | 25,469 |
| Dec 06 2024 | 92.98 | 2.18 | 2.40% | 90.99 | 93.67 | 90.65 | 18,431 |
| Dec 05 2024 | 90.80 | -2.94 | -3.14% | 94.99 | 94.99 | 90.33 | 26,377 |
| Dec 04 2024 | 93.74 | 4.99 | 5.62% | 89.00 | 93.74 | 88.71 | 27,425 |
| Dec 03 2024 | 88.75 | 0.55 | 0.62% | 89.00 | 89.75 | 86.27 | 15,844 |
| Dec 02 2024 | 88.20 | 4.42 | 5.28% | 83.82 | 91.35 | 83.82 | 28,912 |
| Nov 29 2024 | 83.78 | -1.37 | -1.61% | 85.30 | 85.48 | 83.51 | 5,915 |
| Nov 28 2024 | 85.15 | 0.92 | 1.09% | 84.69 | 85.99 | 84.30 | 4,495 |
| Nov 27 2024 | 84.23 | -0.61 | -0.72% | 85.29 | 85.65 | 83.36 | 18,835 |
| Nov 26 2024 | 84.84 | -1.81 | -2.09% | 86.80 | 86.99 | 84.65 | 14,996 |
| Nov 25 2024 | 86.65 | -1.94 | -2.19% | 89.70 | 90.00 | 85.20 | 33,727 |
| Nov 22 2024 | 88.59 | 0.03 | 0.03% | 89.30 | 90.48 | 88.23 | 26,770 |
| Nov 21 2024 | 88.56 | 3.33 | 3.91% | 86.90 | 89.65 | 85.21 | 39,218 |
| Nov 20 2024 | 85.23 | -1.95 | -2.24% | 87.00 | 88.44 | 84.88 | 26,700 |
| Nov 19 2024 | 87.18 | 1.52 | 1.77% | 86.16 | 87.66 | 84.16 | 21,587 |
| Nov 18 2024 | 85.66 | 5.83 | 7.30% | 80.50 | 85.89 | 79.44 | 24,876 |
