SQUA Historical USD Price
Daily close · Mar 8, 2022 → Mar 12, 2023Daily price history
Feb 11, 2023 → Mar 12, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-12 | $17.90 | $18.61 | $13.74 | $17.44 | $8.02M |
| 2023-03-11 | $7.71 | $18.84 | $7.62 | $17.46 | $12.78M |
| 2023-03-10 | $10.87 | $10.87 | $7.68 | $7.71 | $492,322.03 |
| 2023-03-09 | $14.02 | $14.21 | $13.32 | $13.54 | $507,657.26 |
| 2023-03-08 | $14.11 | $14.32 | $13.93 | $14.00 | $525,243.67 |
| 2023-03-07 | $14.05 | $14.15 | $13.90 | $14.11 | $529,249.36 |
| 2023-03-06 | $14.09 | $14.13 | $13.85 | $14.05 | $526,909.86 |
| 2023-03-05 | $14.14 | $14.27 | $14.05 | $14.09 | $528,433.90 |
| 2023-03-04 | $14.16 | $14.21 | $13.99 | $14.13 | $530,062.20 |
| 2023-03-03 | $14.62 | $14.63 | $14.06 | $14.15 | $530,729.20 |
| 2023-03-02 | $15.17 | $15.19 | $14.44 | $14.62 | $548,412.48 |
| 2023-03-01 | $15.70 | $16.22 | $14.54 | $15.14 | $634,560.65 |
| 2023-02-28 | $16.11 | $16.19 | $15.16 | $15.67 | $258,193.69 |
| 2023-02-27 | $15.88 | $16.21 | $15.30 | $16.10 | $245,782.58 |
| 2023-02-26 | $15.72 | $15.92 | $15.60 | $15.84 | $249,945.61 |
| 2023-02-25 | $15.83 | $16.40 | $15.42 | $15.68 | $271,526.95 |
| 2023-02-24 | $16.03 | $16.93 | $15.56 | $15.81 | $422,552.90 |
| 2023-02-23 | $16.69 | $17.04 | $15.63 | $16.00 | $298,541.15 |
| 2023-02-22 | $16.17 | $16.72 | $15.66 | $16.69 | $324,775.16 |
| 2023-02-21 | $15.98 | $16.69 | $15.75 | $16.12 | $409,387.76 |
| 2023-02-20 | $15.65 | $17.02 | $15.27 | $16.03 | $687,479.16 |
| 2023-02-19 | $15.57 | $16.33 | $15.27 | $15.64 | $453,737.09 |
| 2023-02-18 | $15.60 | $16.09 | $15.04 | $15.52 | $274,225.14 |
| 2023-02-17 | $15.71 | $16.06 | $14.73 | $15.60 | $714,438.97 |
| 2023-02-16 | $16.80 | $17.10 | $15.24 | $15.48 | $392,902.41 |
| 2023-02-15 | $16.78 | $17.41 | $16.06 | $16.71 | $777,901.21 |
| 2023-02-14 | $16.22 | $16.99 | $15.90 | $16.72 | $349,313.63 |
| 2023-02-13 | $17.14 | $17.89 | $15.65 | $16.27 | $262,007.06 |
| 2023-02-12 | $17.10 | $18.00 | $16.57 | $17.14 | $224,996.98 |
| 2023-02-11 | $16.97 | $17.88 | $16.89 | $17.10 | $223,283.43 |